WSM - Williams-Sonoma, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM171117C000350002017-09-13 9:52AM EDT35.0014.5017.8018.100.00-1167.97%
WSM171117C000400002017-10-09 3:08PM EDT40.0011.7012.8013.100.00-11065.04%
WSM171117C000425002017-10-12 9:33AM EDT42.506.3510.3010.600.00-15153.32%
WSM171117C000450002017-10-12 9:46AM EDT45.003.917.808.200.00-128146.88%
WSM171117C000475002017-10-20 11:04AM EDT47.504.895.505.70+1.09+28.68%235134.77%
WSM171117C000500002017-10-20 3:19PM EDT50.003.433.303.60+1.38+67.32%3383032.32%
WSM171117C000525002017-10-20 3:49PM EDT52.501.871.852.00+0.74+65.49%1181,29531.76%
WSM171117C000550002017-10-20 3:36PM EDT55.000.900.801.00+0.50+125.00%491,71432.35%
WSM171117C000575002017-10-20 3:49PM EDT57.500.390.350.45+0.21+116.67%471,75932.96%
WSM171117C000600002017-10-13 12:54PM EDT60.000.110.000.20-0.04-26.67%118834.28%
WSM171117C000625002017-10-11 10:50AM EDT62.500.050.000.200.00-1642.19%
WSM171117C000650002017-07-24 1:53PM EDT65.000.050.000.150.00-33646.68%
WSM171117C000700002017-10-06 2:38PM EDT70.000.040.000.05-0.06-60.00%11149.61%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM171117P000300002017-10-18 10:47AM EDT30.000.090.000.200.00-157107.03%
WSM171117P000325002017-10-09 9:32AM EDT32.500.020.000.200.00-228793.75%
WSM171117P000350002017-10-02 12:52PM EDT35.000.050.000.050.00-115366.41%
WSM171117P000375002017-10-16 9:38AM EDT37.500.100.000.10+0.05+100.00%2015062.11%
WSM171117P000400002017-10-20 12:03PM EDT40.000.040.000.20-0.01-20.00%2081658.01%
WSM171117P000425002017-10-20 11:22AM EDT42.500.100.050.15-0.05-33.33%1048051.27%
WSM171117P000450002017-10-20 3:53PM EDT45.000.150.100.20-0.25-62.50%3180443.07%
WSM171117P000475002017-10-20 3:54PM EDT47.500.400.300.45-0.20-33.33%7771340.43%
WSM171117P000500002017-10-20 3:56PM EDT50.000.890.800.90-0.86-49.14%6526037.16%
WSM171117P000525002017-10-20 3:57PM EDT52.501.701.701.85-0.96-36.09%554136.60%
WSM171117P000550002017-06-02 11:47PM EDT55.006.113.203.400.00-62138.43%
WSM171117P000600002017-10-20 3:37PM EDT60.007.607.307.70-3.20-29.63%1347.90%