WSM - Williams-Sonoma, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM180615C000400002018-05-25 2:40PM EDT40.0014.5012.5013.000.00-11375.98%
WSM180615C000425002018-05-25 2:40PM EDT42.506.9510.0011.000.00-3362.40%
WSM180615C000450002018-05-25 2:40PM EDT45.0010.207.608.000.00-1710949.22%
WSM180615C000475002018-05-25 1:55PM EDT47.505.455.305.60+0.73+15.47%2268539.94%
WSM180615C000500002018-05-25 2:45PM EDT50.003.233.103.40+0.46+16.61%4646,09133.55%
WSM180615C000525002018-05-25 2:21PM EDT52.501.451.451.50+0.24+19.83%4705,94626.71%
WSM180615C000550002018-05-25 2:42PM EDT55.000.450.450.500.00-4183,06725.34%
WSM180615C000575002018-05-25 2:31PM EDT57.500.130.100.15+0.03+30.00%24348026.37%
WSM180615C000600002018-05-25 11:28AM EDT60.000.020.000.05-0.03-60.00%1915028.52%
WSM180615C000650002018-05-25 2:40PM EDT65.000.100.000.050.00-28328342.19%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM180615P000350002018-05-21 10:58AM EDT35.000.050.000.050.00-1271.88%
WSM180615P000375002018-05-11 11:56PM EDT37.500.110.000.100.00-4066.80%
WSM180615P000400002018-05-25 2:40PM EDT40.000.030.000.050.00-123950.39%
WSM180615P000425002018-05-25 10:57AM EDT42.500.030.000.05-0.01-25.00%2591,49144.92%
WSM180615P000450002018-05-25 2:40PM EDT45.000.080.050.10-0.02-20.00%235,68239.45%
WSM180615P000475002018-05-25 2:13PM EDT47.500.150.100.20-0.20-57.14%55,13033.59%
WSM180615P000500002018-05-25 1:53PM EDT50.000.410.350.50-0.24-36.92%2402,87929.54%
WSM180615P000525002018-05-25 2:38PM EDT52.501.101.101.20-0.60-35.29%45743225.54%
WSM180615P000550002018-05-25 2:40PM EDT55.002.632.552.800.00-11566026.32%
WSM180615P000575002018-05-25 9:33AM EDT57.505.704.605.00+2.70+90.00%101529.98%
WSM180615P000600002018-05-25 2:40PM EDT60.005.007.107.500.00-642039.84%
WSM180615P000700002018-05-25 2:40PM EDT70.0015.4416.6017.600.00-2077.15%