WSM - Williams-Sonoma, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM190816C000300002019-06-07 11:07AM EDT30.0028.6034.3035.700.00-110.00%
WSM190816C000350002019-05-29 12:55PM EDT35.0015.5130.1030.600.00-210.00%
WSM190816C000400002019-06-19 12:00PM EDT40.0021.5928.9029.400.00-10107.81%
WSM190816C000425002019-06-07 11:22AM EDT42.5018.0421.8023.300.00-190.00%
WSM190816C000450002019-06-20 12:19PM EDT45.0016.0023.9024.600.00-1395.70%
WSM190816C000475002019-07-01 12:44PM EDT47.5017.5919.8022.200.00--1108.01%
WSM190816C000500002019-07-19 12:19PM EDT50.0019.3018.4019.600.00-14092.38%
WSM190816C000525002019-06-28 1:20PM EDT52.5012.7715.5017.000.00-1077.44%
WSM190816C000550002019-07-19 11:06AM EDT55.0014.5513.1014.400.00-120763.28%
WSM190816C000600002019-07-22 2:18PM EDT60.009.108.609.40+0.04+0.44%1077143.85%
WSM190816C000625002019-07-18 10:07AM EDT62.506.805.906.900.00-263634.23%
WSM190816C000650002019-07-22 2:22PM EDT65.004.354.004.60-0.25-5.43%10028.52%
WSM190816C000675002019-07-22 2:22PM EDT67.502.582.452.75-0.22-7.86%11026.76%
WSM190816C000700002019-07-22 3:45PM EDT70.001.301.201.40-0.20-13.33%51025.59%
WSM190816C000725002019-07-22 3:27PM EDT72.500.540.550.60-0.21-28.00%63025.00%
WSM190816C000750002019-07-22 10:05AM EDT75.000.220.150.35-0.08-26.67%64128.37%
WSM190816C000800002019-07-19 12:18PM EDT80.000.050.000.100.00-1729032.23%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM190816P000375002019-05-30 3:41PM EDT37.500.400.000.050.00-609692.97%
WSM190816P000400002019-06-27 10:20AM EDT40.000.050.000.050.00-25084.38%
WSM190816P000425002019-06-13 9:33AM EDT42.500.150.000.050.00-115775.78%
WSM190816P000450002019-07-01 1:58PM EDT45.000.050.000.050.00-3067.19%
WSM190816P000475002019-07-12 10:48AM EDT47.500.050.000.050.00-3059.77%
WSM190816P000500002019-07-22 9:57AM EDT50.000.040.000.05+0.01+33.33%8052.34%
WSM190816P000525002019-07-19 3:46PM EDT52.500.100.000.100.00-21055.47%
WSM190816P000550002019-07-19 12:22PM EDT55.000.080.000.150.00-1524250.98%
WSM190816P000600002019-07-18 1:02PM EDT60.000.200.100.250.00-429138.72%
WSM190816P000625002019-07-22 11:28AM EDT62.500.300.300.35-0.05-14.29%9032.86%
WSM190816P000650002019-07-22 12:54PM EDT65.000.700.650.75+0.02+2.94%12319931.40%
WSM190816P000675002019-07-22 10:56AM EDT67.501.501.351.60+0.05+3.45%3031.89%
WSM190816P000700002019-07-22 1:12PM EDT70.002.652.602.85+0.17+6.85%53031.93%
WSM190816P000750002019-07-22 3:19PM EDT75.006.906.406.90+0.58+9.18%10039.82%