WSM - Williams-Sonoma, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM180518C000400002018-04-02 1:03PM EDT40.0010.4010.0010.900.00-16105.76%
WSM180518C000425002018-03-15 11:41AM EDT42.5013.227.908.500.00-2292.38%
WSM180518C000450002018-04-19 10:50AM EDT45.004.104.004.300.00-205436.23%
WSM180518C000475002018-04-24 3:39PM EDT47.501.991.952.05-0.51-20.40%2819225.59%
WSM180518C000500002018-04-24 2:35PM EDT50.000.850.750.800.00-781,22225.59%
WSM180518C000525002018-04-24 3:43PM EDT52.500.260.250.30-0.08-23.53%74,16627.98%
WSM180518C000550002018-04-24 2:20PM EDT55.000.100.050.150.00-105,40432.42%
WSM180518C000575002018-04-16 10:09AM EDT57.500.050.000.100.00-253337.89%
WSM180518C000600002018-04-13 1:35PM EDT60.000.050.000.050.00-251,45240.43%
WSM180518C000625002018-03-23 11:21AM EDT62.500.060.000.150.00-296950.20%
WSM180518C000650002018-03-20 11:33AM EDT65.000.100.000.050.00-119553.13%
WSM180518C000700002017-10-06 9:49AM EDT70.000.500.450.55+0.10+25.00%2698.05%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM180518P000300002018-04-10 9:59AM EDT30.000.060.000.050.00-25581.25%
WSM180518P000325002018-03-15 9:31AM EDT32.500.050.000.100.00-413875.78%
WSM180518P000350002018-03-15 3:04PM EDT35.000.050.000.150.00-606567.58%
WSM180518P000375002018-04-12 12:29PM EDT37.500.060.000.150.00-54655.47%
WSM180518P000400002018-04-24 9:30AM EDT40.000.050.000.10-0.05-50.00%250546.29%
WSM180518P000425002018-04-20 11:40AM EDT42.500.200.150.25+0.03+17.65%66,19443.16%
WSM180518P000450002018-04-24 2:23PM EDT45.000.430.400.50+0.03+7.50%83,86537.74%
WSM180518P000475002018-04-24 3:42PM EDT47.501.151.101.150.00-432,27935.35%
WSM180518P000500002018-04-24 3:12PM EDT50.002.352.352.50+0.30+14.63%983,09836.99%
WSM180518P000525002018-04-20 9:53AM EDT52.503.614.104.40-0.59-14.05%135040.28%
WSM180518P000550002018-04-24 2:12PM EDT55.006.606.506.90+0.05+0.76%121,24853.22%
WSM180518P000575002018-03-22 10:55AM EDT57.506.657.508.000.00-11560.00%
WSM180518P000600002017-12-23 12:58AM EDT60.009.509.209.700.00-160.00%
WSM180518P000650002017-11-11 12:54AM EDT65.0015.7015.4016.000.00-200.00%