U.S. Markets open in 1 hr 27 mins

Williams-Sonoma, Inc. (WSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.68+0.46 (+1.04%)
At close: 4:02PM EDT
People also watch
PIRBBBYTIFURBNJWN
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM170818C000350002017-07-21 11:58PM EDT35.009.2410.0010.400.00-40286.91%
WSM170818C000375002017-06-02 11:47PM EDT37.5011.5010.9011.400.00-10581.25%
WSM170818C000400002017-08-14 12:51PM EDT40.006.504.504.900.00-1275.00%
WSM170818C000425002017-08-15 1:25PM EDT42.501.752.152.400.00-22355.08%
WSM170818C000450002017-08-16 11:58AM EDT45.000.400.000.000.00-94123.13%
WSM170818C000475002017-08-16 1:58PM EDT47.500.050.000.000.00-121,36525.00%
WSM170818C000500002017-08-16 1:08PM EDT50.000.030.000.000.00-13,83050.00%
WSM170818C000525002017-08-14 10:31AM EDT52.500.020.000.050.00-21,955104.69%
WSM170818C000550002017-08-15 11:24AM EDT55.000.150.000.050.00-1878129.69%
WSM170818C000575002017-08-14 11:11AM EDT57.500.050.000.050.00-184151.56%
WSM170818C000600002017-07-06 1:14PM EDT60.000.050.000.050.00-251173.44%
WSM170818C000625002017-06-02 11:47PM EDT62.500.250.000.100.00-1013213.28%
WSM170818C000700002017-06-02 11:47PM EDT70.000.220.000.050.00-11250.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM170818P000275002017-06-02 11:47PM EDT27.500.050.000.050.00-415281.25%
WSM170818P000300002017-06-02 11:47PM EDT30.000.090.000.050.00-1010237.50%
WSM170818P000325002017-06-02 11:47PM EDT32.500.280.000.100.00-1026214.06%
WSM170818P000350002017-08-09 10:27AM EDT35.000.020.000.200.00-148192.97%
WSM170818P000375002017-07-19 1:57PM EDT37.500.100.000.100.00-1158128.13%
WSM170818P000400002017-08-15 12:37PM EDT40.000.010.000.050.00-1049077.34%
WSM170818P000425002017-08-15 11:25AM EDT42.500.100.000.100.00-4973255.86%
WSM170818P000450002017-08-16 3:14PM EDT45.000.700.000.000.00-158860.00%
WSM170818P000475002017-08-16 11:30AM EDT47.502.590.000.000.00-83090.00%
WSM170818P000500002017-08-15 12:07PM EDT50.005.705.205.500.00-1112479.69%
WSM170818P000525002017-07-31 3:38PM EDT52.506.006.006.30-1.55-20.53%5250.00%
WSM170818P000550002017-07-14 2:19PM EDT55.0010.269.9010.30+1.16+12.75%10240.00%
WSM170818P000575002017-06-02 11:47PM EDT57.5010.709.409.700.00-6110.00%
WSM170818P000600002017-06-02 11:47PM EDT60.008.1011.7012.100.00-130.00%
WSM170818P000650002017-06-02 11:47PM EDT65.0016.5216.6017.000.00-220.00%