Stocks Options

LAST PRICE
278.5400
TODAY'S CHANGE (%)
Trending Down-2.4000 (-0.8543%)

Bid / Lots
278.5300/ 1
Ask / Lots
278.8100/ 1
Open / Previous Close
281.1400 / 280.9400
Day Range
Low 278.2300
High 282.5000
52 Week Range
Low 120.7400
High 348.5100
Volume
132,256
below 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 42.025

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	$176.90In the Money	$180.60In the Money	$212.34In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	WSMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WSMIn the Money	$171.90In the Money	$175.60In 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	$1.35Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
WSMIn the Money	$166.90In the Money	$170.60In 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	$162.00In the Money	$165.60In 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	$157.00In the Money	$160.70In 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	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
WSMIn the Money	$151.90In the Money	$155.60In 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	$147.00In the Money	$150.60In 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	$141.90In the Money	$145.70In the Money	$154.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	WSMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
WSMIn the Money	$137.10In the Money	$140.60In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
WSMIn the Money	$132.20In the Money	$135.60In 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	$1.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
WSMIn the Money	$127.00In the Money	$130.60In 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	$0.00Out of the Money	$1.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
WSMIn the Money	$122.20In the Money	$125.70In 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	$0.05Out of the Money	$1.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
WSMIn the Money	$117.10In the Money	$120.70In 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	$0.05Out of the Money	$0.35Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
WSMIn the Money	$112.10In the Money	$115.80In 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	$0.05Out of the Money	$0.75Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
WSMIn the Money	$107.20In the Money	$110.80In 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	$0.05Out of the Money	$0.75Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
WSMIn the Money	$102.20In the Money	$105.80In 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	$0.05Out of the Money	$2.35Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
WSMIn the Money	$97.90In the Money	$100.90In the Money	$118.50In 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	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
WSMIn the Money	$92.20In the Money	$95.80In 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	$0.10Out of the Money	$0.80Out of the Money	$8.69Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
WSMIn the Money	$87.60In the Money	$90.90In 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	$0.85Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
WSMIn the Money	$82.90In the Money	$85.90In 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	$0.90Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
WSMIn the Money	$77.60In the Money	$81.10In the Money	$121.37In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$200.00	WSMOut of the Money	$0.25Out of the Money	$1.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
WSMIn the Money	$68.30In the Money	$71.30In the Money	$111.63In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$210.00	WSMOut of the Money	$0.40Out of the Money	$1.10Out of the Money	$2.02Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
WSMIn the Money	$58.50In the Money	$61.20In the Money	$72.87In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$220.00	WSMOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
WSMIn the Money	$49.70In the Money	$51.50In 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	$1.55Out of the Money	$1.70Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
WSMIn the Money	$41.20In the Money	$42.30In the Money	$65.68In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$240.00	WSMOut of the Money	$2.55Out of the Money	$2.75Out of the Money	$2.65Out of the Money	$0.15Out of the Money	3Out of the Money	136Out of the Money
WSMIn the Money	$33.00In the Money	$33.80In the Money	$34.10In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$250.00	WSMOut of the Money	$4.10Out of the Money	$4.40Out of the Money	$4.18Out of the Money	$0.48Out of the Money	2Out of the Money	351Out of the Money
WSMIn the Money	$25.60In the Money	$26.20In the Money	$31.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$260.00	WSMOut of the Money	$6.60Out of the Money	$6.90Out of the Money	$6.20Out of the Money	$-0.20Out of the Money	3Out of the Money	285Out of the Money
WSMUnderlying issue's last price	$19.20Underlying issue's last price	$19.60Underlying issue's last price	$19.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	28Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	WSMUnderlying issue's last price	$10.10Underlying issue's last price	$10.40Underlying issue's last price	$9.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	581Underlying issue's last price
WSMNear the Money	$13.80Near the Money	$14.30Near the Money	$14.10Near the Money	$-4.10Near the Money	1Near the Money	54Near the Money	Filter Table By Strike Price of$280.00	WSMIn the Money	$14.60In the Money	$15.10In the Money	$13.60In the Money	$-1.27In the Money	1In the Money	144In the Money
WSMOut of the Money	$9.60Out of the Money	$10.00Out of the Money	$13.60Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$290.00	WSMIn the Money	$20.40In the Money	$20.90In the Money	$22.35In the Money	$0.00In the Money	---In the Money	136In the Money
WSMOut of the Money	$6.40Out of the Money	$6.70Out of the Money	$6.77Out of the Money	$-1.13Out of the Money	5Out of the Money	465Out of the Money	Filter Table By Strike Price of$300.00	WSMIn the Money	$27.00In the Money	$27.90In the Money	$29.27In the Money	$0.00In the Money	---In the Money	49In the Money
WSMOut of the Money	$4.20Out of the Money	$4.50Out of the Money	$4.40Out of the Money	$-1.94Out of the Money	4Out of the Money	106Out of the Money	Filter Table By Strike Price of$310.00	WSMIn the Money	$33.70In the Money	$35.90In the Money	$41.27In the Money	$0.00In the Money	---In the Money	170In the Money
WSMOut of the Money	$2.75Out of the Money	$2.90Out of the Money	$4.29Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$320.00	WSMIn the Money	$43.20In the Money	$44.60In the Money	$47.95In the Money	$0.00In the Money	---In the Money	55In the Money
WSMOut of the Money	$1.75Out of the Money	$2.00Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$330.00	WSMIn the Money	$51.30In the Money	$54.80In the Money	$25.50In the Money	$0.00In the Money	---In the Money	47In the Money
WSMOut of the Money	$1.15Out of the Money	$1.40Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$340.00	WSMIn the Money	$60.80In the Money	$64.40In the Money	$29.30In the Money	$0.00In the Money	---In the Money	4In the Money
WSMOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$350.00	WSMIn the Money	$70.50In the Money	$73.80In the Money	$61.00In the Money	$0.00In the Money	---In the Money	11In the Money
WSMOut of the Money	$0.45Out of the Money	$1.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$360.00	WSMIn the Money	$80.20In the Money	$83.90In 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	$1.75Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$370.00	WSMIn the Money	$90.20In the Money	$93.90In 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	$0.65Out of the Money	$1.10Out 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	$99.90In the Money	$103.70In the Money	$91.10In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$390.00	WSMIn the Money	$110.00In the Money	$113.60In 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	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$400.00	WSMIn the Money	$120.00In the Money	$123.60In 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	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$410.00	WSMIn the Money	$129.90In the Money	$133.60In 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	$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	$139.90In the Money	$143.50In 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	$0.95Out 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	$149.80In the Money	$153.50In 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	$0.95Out 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	$159.80In the Money	$163.50In 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	$0.95Out 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	$169.90In the Money	$173.60In 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	$0.95Out 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	$179.80In the Money	$183.50In 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	$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	$189.70In the Money	$193.50In the Money	$180.40In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$480.00	WSMIn the Money	$199.70In the Money	$203.40In the Money	$190.40In 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)