U.S. Markets closed

Williams-Sonoma, Inc. (WSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.78+0.67 (+0.60%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM201218C000850002020-11-10 3:10PM EST85.0010.030.000.000.00-100.00%
WSM201218C000925002020-11-10 12:55PM EST92.506.200.000.000.00-1500.00%
WSM201218C000950002020-11-10 2:10PM EST95.004.800.000.000.00-2300.00%
WSM201218C000975002020-11-10 12:03PM EST97.505.000.000.000.00-400.00%
WSM201218C001000002020-11-10 11:15AM EST100.004.100.000.000.00-1000.00%
WSM201218C001050002020-11-10 2:54PM EST105.001.840.000.000.00-4300.00%
WSM201218C001100002020-11-05 1:25PM EST110.003.100.000.000.00-800.00%
WSM201218C001150002020-11-06 1:54PM EST115.002.000.000.000.00-103.13%
WSM201218C001200002020-11-05 3:32PM EST120.001.100.000.000.00-206.25%
WSM201218C001250002020-10-21 1:50PM EST125.001.400.000.000.00-4012.50%
WSM201218C001300002020-11-05 3:32PM EST130.000.450.000.000.00-1012.50%
WSM201218C001350002020-10-22 8:45AM EST135.000.590.000.000.00-10025.00%
WSM201218C001400002020-10-21 2:17PM EST140.000.420.000.000.00--025.00%
WSM201218C001500002020-10-21 2:25PM EST150.000.300.000.000.00--025.00%
WSM201218C001550002020-10-19 3:36PM EST155.000.500.000.000.00--025.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM201218P000700002020-11-10 3:58PM EST70.000.850.000.000.00-12050.00%
WSM201218P000750002020-11-10 10:54AM EST75.001.640.000.000.00-5050.00%
WSM201218P000800002020-11-10 3:12PM EST80.002.380.000.000.00-34050.00%
WSM201218P000825002020-11-10 11:51AM EST82.502.650.000.000.00-40025.00%
WSM201218P000850002020-11-10 12:02PM EST85.003.600.000.000.00-112025.00%
WSM201218P000900002020-11-10 11:51AM EST90.005.200.000.000.00-23025.00%
WSM201218P000925002020-11-09 2:22PM EST92.508.000.000.000.00-3025.00%
WSM201218P000950002020-11-10 11:51AM EST95.007.600.000.000.00-7025.00%
WSM201218P000975002020-11-04 11:24AM EST97.506.700.000.000.00-1012.50%
WSM201218P001000002020-11-04 3:46PM EST100.007.600.000.000.00-7012.50%
WSM201218P001050002020-10-29 2:58PM EST105.0014.030.000.000.00-806.25%