U.S. Markets closed

Williams-Sonoma, Inc. (WSM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.16-0.01 (-0.02%)
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 EDT35.009.2410.0010.400.00-4065.33%
WSM170818C000375002017-06-02 11:47PM EDT37.5011.5010.9011.400.00-10149.22%
WSM170818C000400002017-07-12 3:40PM EDT40.005.615.105.500.00-101141.31%
WSM170818C000425002017-07-19 1:41PM EDT42.502.753.103.400.00-21837.01%
WSM170818C000450002017-07-21 10:29AM EDT45.001.551.451.55-0.05-3.13%1029330.03%
WSM170818C000475002017-07-21 3:22PM EDT47.500.530.500.60-0.12-18.46%1780529.59%
WSM170818C000500002017-07-21 10:04AM EDT50.000.200.100.200.00-331430.13%
WSM170818C000525002017-07-18 3:37PM EDT52.500.050.000.100.00-71,97734.18%
WSM170818C000550002017-07-20 11:54AM EDT55.000.020.000.050.00-888937.31%
WSM170818C000575002017-07-21 3:29PM EDT57.500.020.000.05-0.03-60.00%49044.14%
WSM170818C000600002017-07-06 1:14PM EDT60.000.050.000.050.00-25150.39%
WSM170818C000625002017-06-02 11:47PM EDT62.500.250.000.100.00-101356.25%
WSM170818C000700002017-06-02 11:47PM EDT70.000.220.000.050.00-1166.41%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM170818P000275002017-06-02 11:47PM EDT27.500.050.000.050.00-41578.13%
WSM170818P000300002017-06-02 11:47PM EDT30.000.090.000.050.00-101065.63%
WSM170818P000325002017-06-02 11:47PM EDT32.500.280.000.100.00-102659.77%
WSM170818P000350002017-06-27 3:06PM EDT35.000.050.000.100.00-14854.30%
WSM170818P000375002017-07-19 1:57PM EDT37.500.100.000.100.00-115841.80%
WSM170818P000400002017-07-21 10:06AM EDT40.000.150.100.20-0.01-6.25%1649535.25%
WSM170818P000425002017-07-21 3:13PM EDT42.500.450.450.50-0.05-10.00%10570430.71%
WSM170818P000450002017-07-21 2:46PM EDT45.001.401.251.350.107.69%4480829.20%
WSM170818P000475002017-07-21 1:49PM EDT47.503.002.753.100.207.14%843733.40%
WSM170818P000500002017-07-17 2:32PM EDT50.005.534.805.200.00-138936.04%
WSM170818P000525002017-07-11 10:59AM EDT52.507.357.507.800.00-58450.49%
WSM170818P000550002017-07-14 2:19PM EDT55.0010.269.9010.301.1612.75%102451.95%
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%