WSM - Williams-Sonoma, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM191220C000600002019-11-01 10:38AM EST60.009.1012.0014.100.00-15067.09%
WSM191220C000650002019-11-14 9:38AM EST65.009.058.509.20+1.55+20.67%3049.37%
WSM191220C000675002019-11-15 1:47PM EST67.507.276.507.20+2.08+40.08%2046.34%
WSM191220C000700002019-11-15 3:58PM EST70.005.205.005.40+0.08+1.56%30043.73%
WSM191220C000725002019-11-15 3:47PM EST72.503.843.604.00+0.08+2.13%154043.16%
WSM191220C000750002019-11-15 3:50PM EST75.002.702.352.70+0.05+1.89%576040.81%
WSM191220C000775002019-11-15 3:13PM EST77.501.801.451.80+0.05+2.86%16040.04%
WSM191220C000800002019-11-15 3:57PM EST80.001.080.901.15-0.02-1.82%409039.45%
WSM191220C000850002019-11-15 12:06PM EST85.000.410.200.45+0.01+2.50%4039.45%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM191220P000550002019-11-15 10:57AM EST55.000.220.000.35+0.04+22.22%77053.32%
WSM191220P000600002019-11-15 1:38PM EST60.000.400.300.50-0.10-20.00%6050.39%
WSM191220P000625002019-11-15 3:19PM EST62.500.590.500.70-0.13-18.06%33046.92%
WSM191220P000650002019-11-15 3:01PM EST65.000.950.901.05-0.25-20.83%38044.61%
WSM191220P000675002019-11-15 3:38PM EST67.501.401.401.75-0.45-24.32%49045.12%
WSM191220P000700002019-11-15 3:18PM EST70.002.102.152.45-0.55-20.75%320042.65%
WSM191220P000725002019-11-15 3:20PM EST72.503.103.203.50-0.70-18.42%100041.58%