Australia markets open in 3 hours 42 minutes

Williams-Sonoma, Inc. (WSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.29+12.89 (+9.45%)
As of 2:18PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM210219C000475002021-01-20 3:36PM EST47.5080.44101.40105.700.00--0296.68%
WSM210219C000500002021-01-20 3:40PM EST50.0077.9798.90103.400.00-200288.09%
WSM210219C000550002021-01-20 3:36PM EST55.0072.9593.7098.300.00-70260.01%
WSM210219C000600002021-01-20 3:40PM EST60.0068.0388.5093.300.00-70236.33%
WSM210219C000700002021-01-20 3:53PM EST70.0058.3878.7083.300.00-170203.71%
WSM210219C000725002021-01-20 3:54PM EST72.5056.0276.0080.200.00-150183.89%
WSM210219C000750002021-01-20 3:00PM EST75.0053.3073.6078.300.00-750186.33%
WSM210219C000775002020-11-24 3:36PM EST77.5036.1929.5031.600.00-310.00%
WSM210219C000800002021-01-20 3:54PM EST80.0048.5268.5073.000.00-40166.26%
WSM210219C000825002021-01-20 3:00PM EST82.5045.8065.6070.500.00-250153.96%
WSM210219C000850002021-01-20 3:00PM EST85.0043.3063.5068.000.00-500152.54%
WSM210219C000875002020-12-15 9:30AM EST87.5021.200.000.000.00-170.00%
WSM210219C000900002021-01-22 12:39PM EST90.0039.7058.5063.300.00-228143.02%
WSM210219C000925002021-01-20 3:00PM EST92.5035.8056.0060.500.00-500133.35%
WSM210219C000950002021-01-26 9:30AM EST95.0037.6053.4058.000.00-12126.17%
WSM210219C000975002021-01-21 9:57AM EST97.5029.6051.0054.800.00-12113.53%
WSM210219C001000002021-01-27 1:40PM EST100.0048.0148.5053.10+14.81+44.61%437116.50%
WSM210219C001050002021-01-26 10:27AM EST105.0027.5045.6048.600.00-191125.98%
WSM210219C001100002021-01-27 12:24PM EST110.0033.4038.7042.50+6.40+23.70%412090.63%
WSM210219C001150002021-01-26 3:29PM EST115.0022.4033.7038.600.00-1483488.79%
WSM210219C001200002021-01-27 11:58AM EST120.0024.0030.6033.70+11.25+88.24%420290.28%
WSM210219C001250002021-01-27 1:22PM EST125.0020.9024.4027.80+9.40+81.74%1617766.75%
WSM210219C001300002021-01-27 1:38PM EST130.0018.7022.0025.10+8.60+85.15%7957680.08%
WSM210219C001350002021-01-27 2:01PM EST135.0019.0217.4020.80+11.40+149.61%25958171.92%
WSM210219C001400002021-01-27 1:48PM EST140.0014.5012.5017.00+9.39+183.76%40260263.50%
WSM210219C001450002021-01-27 1:47PM EST145.0010.789.1013.80+8.12+305.26%13044660.82%
WSM210219C001500002021-01-27 1:56PM EST150.008.907.6010.30+6.38+253.17%13456160.82%
WSM210219C001550002021-01-27 11:55AM EST155.003.326.008.10+2.12+176.67%414161.99%
WSM210219C001600002021-01-27 1:45PM EST160.005.105.006.70+4.30+537.50%31846565.43%
WSM210219C001650002021-01-27 1:50PM EST165.003.803.205.50+2.85+300.00%259464.61%
WSM210219C001700002021-01-27 12:52PM EST170.001.432.055.40+0.86+150.88%27068.47%
WSM210219C001750002021-01-27 1:44PM EST175.002.602.153.40+2.08+400.00%10617668.08%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM210219P000425002020-07-19 11:10PM EST42.501.100.100.850.00--1250.98%
WSM210219P000450002020-12-01 9:53AM EST45.000.100.000.050.00-10166.41%
WSM210219P000475002020-07-27 1:49PM EST47.501.300.351.050.00--1245.90%
WSM210219P000500002020-11-09 9:46AM EST50.000.360.000.400.00-134193.36%
WSM210219P000550002020-08-04 1:38PM EST55.002.051.702.200.00-510268.16%
WSM210219P000600002020-11-19 12:55PM EST60.000.600.000.300.00-3389156.64%
WSM210219P000650002020-12-29 11:25AM EST65.000.200.003.500.00-1271222.17%
WSM210219P000700002020-12-28 3:36PM EST70.000.300.000.250.00-120128.91%
WSM210219P000725002020-12-17 12:18PM EST72.500.100.000.250.00-128123.44%
WSM210219P000750002021-01-15 2:41PM EST75.000.150.000.550.00-515132.03%
WSM210219P000775002021-01-20 9:30AM EST77.500.050.000.800.00-117134.28%
WSM210219P000800002021-01-14 2:35PM EST80.000.130.001.600.00-250145.95%
WSM210219P000825002021-01-19 12:24PM EST82.500.010.000.850.00-434124.12%
WSM210219P000850002021-01-19 12:18PM EST85.000.280.000.650.00-464113.38%
WSM210219P000875002021-01-08 11:35AM EST87.500.500.005.000.00-224167.97%
WSM210219P000900002021-01-19 12:24PM EST90.000.400.105.00+0.24+150.00%5142161.74%
WSM210219P000925002021-01-25 11:36AM EST92.500.190.100.600.00-13899.51%
WSM210219P000950002021-01-27 1:54PM EST95.000.500.100.90+0.25+100.00%35146100.98%
WSM210219P000975002021-01-21 3:12PM EST97.500.250.000.750.00-87291.02%
WSM210219P001000002021-01-25 11:12AM EST100.000.300.051.100.00-135593.65%
WSM210219P001050002021-01-26 10:28AM EST105.000.500.201.400.00-1015990.09%
WSM210219P001100002021-01-27 1:39PM EST110.000.500.400.60-0.20-28.57%365972.56%
WSM210219P001150002021-01-27 1:40PM EST115.000.650.500.65-0.21-24.42%2127565.67%
WSM210219P001200002021-01-27 1:27PM EST120.000.800.651.05-0.56-41.18%4958162.48%
WSM210219P001250002021-01-27 1:40PM EST125.001.371.051.40-0.89-39.38%10917759.06%
WSM210219P001300002021-01-27 1:39PM EST130.002.201.802.90-1.40-38.89%2101,07162.06%
WSM210219P001350002021-01-27 1:42PM EST135.003.102.354.50-2.90-48.33%5218360.51%
WSM210219P001400002021-01-27 1:26PM EST140.004.993.505.70-5.29-51.46%4510257.14%
WSM210219P001450002021-01-27 11:49AM EST145.007.805.007.90-5.14-39.72%4256.01%
WSM210219P001500002021-01-22 2:07PM EST150.0020.507.9010.600.00-303058.13%
WSM210219P001600002021-01-25 10:30AM EST160.0020.0014.2016.800.00-9958.03%