U.S. Markets closed

Williams-Sonoma, Inc. (WSM)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
42.85-0.95 (-2.17%)
At close: 4:00PM EDT

43.30 +0.45 (1.05%)
After hours: 5:58PM EDT

People also watch
PIRBBBYTIFURBNJWN
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM170915C000400002017-08-22 3:56PM EDT40.003.753.504.20-0.55-12.79%34150.29%
WSM170915C000425002017-08-22 3:45PM EDT42.502.001.852.25-0.85-29.82%17328747.46%
WSM170915C000450002017-08-22 3:58PM EDT45.001.000.801.25-0.35-25.93%4223,51648.05%
WSM170915C000475002017-08-22 3:19PM EDT47.500.380.350.50-0.27-41.54%2021,99244.04%
WSM170915C000500002017-08-22 3:59PM EDT50.000.190.100.25-0.07-26.92%3751446.29%
WSM170915C000525002017-08-22 11:42AM EDT52.500.060.050.15-0.05-45.45%31550.20%
WSM170915C000550002017-07-31 5:32PM EDT55.000.200.150.250.00-2062.50%
WSM170915C000600002017-08-11 5:13PM EDT60.000.050.000.100.00-4462.11%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM170915P000300002017-08-11 5:13PM EDT30.000.030.000.150.00-3373.44%
WSM170915P000350002017-08-22 3:14PM EDT35.000.110.100.25+0.04+57.14%17654.30%
WSM170915P000375002017-08-22 3:46PM EDT37.500.300.250.45+0.05+20.00%2014652.25%
WSM170915P000400002017-08-22 3:59PM EDT40.000.800.701.05+0.26+48.15%1,12916,63951.66%
WSM170915P000425002017-08-22 3:57PM EDT42.501.681.501.80+0.40+31.25%2,3991,05245.17%
WSM170915P000450002017-08-22 3:12PM EDT45.003.102.903.60+0.58+23.02%7116,30052.83%
WSM170915P000475002017-08-18 2:33PM EDT47.504.344.304.60+0.90+26.16%37130.00%
WSM170915P000500002017-08-11 3:55PM EDT50.004.904.805.00+1.20+32.43%4570.00%
WSM170915P000600002017-08-11 5:13PM EDT60.0014.6014.1014.400.00-220.00%