Stocks Options

LAST PRICE
293.2200
TODAY'S CHANGE (%)
Trending Up4.8900 (1.6960%)

Bid / Lots
291.0000/ 1
Ask / Lots
295.0000/ 1
Open / Previous Close
288.3500 / 288.3300
Day Range
Low 285.3200
High 293.7950
52 Week Range
Low 111.1400
High 348.5100
Volume
3,483,045
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 40.881

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WSMIn the Money	$192.50In the Money	$195.70In the Money	$219.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	WSMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WSMIn the Money	$187.40In the Money	$190.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	WSMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
WSMIn the Money	$182.00In the Money	$185.80In the Money	$164.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	WSMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
WSMIn the Money	$177.50In the Money	$180.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	WSMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WSMIn the Money	$172.40In the Money	$175.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	WSMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
WSMIn the Money	$167.50In the Money	$170.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	WSMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
WSMIn the Money	$162.20In the Money	$165.90In the Money	$103.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$130.00	WSMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
WSMIn the Money	$157.20In the Money	$161.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	WSMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
WSMIn the Money	$152.60In the Money	$156.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	WSMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
WSMIn the Money	$147.60In the Money	$150.90In the Money	$64.19In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	WSMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
WSMIn the Money	$142.90In the Money	$146.10In the Money	$168.02In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$150.00	WSMOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
WSMIn the Money	$138.10In the Money	$141.10In the Money	$121.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	WSMOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
WSMIn the Money	$132.80In the Money	$136.00In the Money	$44.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$160.00	WSMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
WSMIn the Money	$128.00In the Money	$131.20In the Money	$155.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$165.00	WSMOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
WSMIn the Money	$122.90In the Money	$126.30In the Money	$39.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	WSMOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
WSMIn the Money	$118.00In the Money	$121.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	WSMOut of the Money	$0.00Out of the Money	$2.30Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
WSMIn the Money	$113.00In the Money	$116.40In the Money	$52.54In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	WSMOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
WSMIn the Money	$108.10In the Money	$111.50In the Money	$126.12In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$185.00	WSMOut of the Money	$0.05Out of the Money	$1.55Out of the Money	$8.69Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
WSMIn the Money	$103.20In the Money	$106.50In the Money	$96.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$190.00	WSMOut of the Money	$0.10Out of the Money	$0.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
WSMIn the Money	$98.30In the Money	$101.70In the Money	$42.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$195.00	WSMOut of the Money	$0.15Out of the Money	$0.75Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
WSMIn the Money	$93.40In the Money	$96.80In the Money	$117.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$200.00	WSMOut of the Money	$0.20Out of the Money	$0.85Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
WSMIn the Money	$83.70In the Money	$87.10In the Money	$82.37In the Money	$7.35In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$210.00	WSMOut of the Money	$0.40Out of the Money	$1.10Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
WSMIn the Money	$74.10In the Money	$77.20In the Money	$72.87In the Money	$7.22In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$220.00	WSMOut of the Money	$0.45Out of the Money	$3.10Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
WSMIn the Money	$64.30In the Money	$67.50In the Money	$92.40In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$230.00	WSMOut of the Money	$0.35Out of the Money	$1.55Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
WSMIn the Money	$56.10In the Money	$57.80In the Money	$83.20In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$240.00	WSMOut of the Money	$2.05Out of the Money	$2.30Out of the Money	$2.65Out of the Money	$-1.12Out of the Money	21Out of the Money	103Out of the Money
WSMIn the Money	$47.50In the Money	$49.40In the Money	$41.70In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$250.00	WSMOut of the Money	$2.75Out of the Money	$3.60Out of the Money	$4.20Out of the Money	$-0.40Out of the Money	4Out of the Money	298Out of the Money
WSMIn the Money	$38.30In the Money	$41.40In the Money	$36.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$260.00	WSMOut of the Money	$4.80Out of the Money	$6.10Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
WSMIn the Money	$31.90In the Money	$33.90In the Money	$25.35In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$270.00	WSMOut of the Money	$7.30Out of the Money	$7.80Out of the Money	$9.20Out of the Money	$0.70Out of the Money	1Out of the Money	35Out of the Money
WSMIn the Money	$24.00In the Money	$27.00In the Money	$22.80In the Money	$3.20In the Money	3In the Money	47In the Money	Filter Table By Strike Price of$280.00	WSMOut of the Money	$10.50Out of the Money	$11.10Out of the Money	$10.45Out of the Money	$-5.15Out of the Money	26Out of the Money	114Out of the Money
WSMUnderlying issue's last price	$19.90Underlying issue's last price	$20.70Underlying issue's last price	$20.00Underlying issue's last price	$5.30Underlying issue's last price	3Underlying issue's last price	216Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	WSMUnderlying issue's last price	$14.50Underlying issue's last price	$15.20Underlying issue's last price	$14.55Underlying issue's last price	$-6.40Underlying issue's last price	19Underlying issue's last price	129Underlying issue's last price
WSMOut of the Money	$15.10Out of the Money	$15.90Out of the Money	$14.40Out of the Money	$0.90Out of the Money	5Out of the Money	354Out of the Money	Filter Table By Strike Price of$300.00	WSMIn the Money	$19.60In the Money	$20.40In the Money	$23.40In the Money	$-1.70In the Money	2In the Money	34In the Money
WSMOut of the Money	$11.00Out of the Money	$11.90Out of the Money	$9.50Out of the Money	$-0.60Out of the Money	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$310.00	WSMIn the Money	$24.60In the Money	$27.80In the Money	$28.10In the Money	$0.00In the Money	---In the Money	151In the Money
WSMOut of the Money	$8.10Out of the Money	$8.70Out of the Money	$6.87Out of the Money	$-0.93Out of the Money	3Out of the Money	48Out of the Money	Filter Table By Strike Price of$320.00	WSMIn the Money	$31.60In the Money	$34.80In the Money	$35.80In the Money	$0.00In the Money	---In the Money	41In the Money
WSMOut of the Money	$5.70Out of the Money	$6.20Out of the Money	$4.90Out of the Money	$0.40Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$330.00	WSMIn the Money	$39.40In the Money	$41.90In the Money	$50.58In the Money	$0.00In the Money	---In the Money	41In the Money
WSMOut of the Money	$4.00Out of the Money	$4.50Out of the Money	$3.70Out of the Money	$-0.30Out of the Money	12Out of the Money	101Out of the Money	Filter Table By Strike Price of$340.00	WSMIn the Money	$47.00In the Money	$50.10In the Money	$58.60In the Money	$0.00In the Money	---In the Money	3In the Money
WSMOut of the Money	$2.55Out of the Money	$3.10Out of the Money	$2.90Out of the Money	$-0.10Out of the Money	9Out of the Money	40Out of the Money	Filter Table By Strike Price of$350.00	WSMIn the Money	$56.80In the Money	$58.80In the Money	$67.82In the Money	$0.00In the Money	---In the Money	6In the Money
WSMOut of the Money	$1.20Out of the Money	$2.90Out of the Money	$1.62Out of the Money	$-1.18Out of the Money	2Out of the Money	30Out of the Money	Filter Table By Strike Price of$360.00	WSMIn the Money	$65.90In the Money	$68.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$1.25Out of the Money	$1.65Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$370.00	WSMIn the Money	$75.30In the Money	$78.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.85Out of the Money	$1.15Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$380.00	WSMIn the Money	$85.30In the Money	$88.40In the Money	$91.10In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.35Out of the Money	$1.95Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$390.00	WSMIn the Money	$95.00In the Money	$98.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.25Out of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$400.00	WSMIn the Money	$105.00In the Money	$108.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$410.00	WSMIn the Money	$115.00In the Money	$118.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.15Out of the Money	$0.75Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$420.00	WSMIn the Money	$125.00In the Money	$128.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.10Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	WSMIn the Money	$135.00In the Money	$138.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.10Out of the Money	$2.35Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	WSMIn the Money	$144.60In the Money	$148.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.10Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	WSMIn the Money	$155.00In the Money	$158.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$460.00	WSMIn the Money	$165.00In the Money	$168.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$470.00	WSMIn the Money	$175.00In the Money	$178.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$480.00	WSMIn the Money	$185.00In the Money	$188.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Williams-Sonoma Inc
NYSE:WSMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 16, 2024)

Put Options (expires Friday August 16, 2024)