Stocks Options

LAST PRICE
279.5300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
0.0000 / 279.5300
Day Range
---
52 Week Range
Low 120.7400
High 348.5100
Volume
---
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 42.041

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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$8.69Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.99Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$2.02Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$3.17Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
WSMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$4.42Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money
WSMIn the Money	---In the Money	---In the Money	$30.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$260.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$6.95Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
WSMUnderlying issue's last price	---Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	$10.43Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	577Underlying issue's last price
WSMNear the Money	---Near the Money	---Near the Money	$14.05Near the Money	$0.00Near the Money	---Near the Money	50Near the Money	Filter Table By Strike Price of$280.00	WSMIn the Money	---In the Money	---In the Money	$14.87In the Money	$0.00In the Money	---In the Money	144In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$290.00	WSMIn the Money	---In the Money	---In the Money	$22.35In the Money	$0.00In the Money	---In the Money	136In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$7.67Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money	Filter Table By Strike Price of$300.00	WSMIn the Money	---In the Money	---In the Money	$29.27In the Money	$0.00In the Money	---In the Money	49In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$310.00	WSMIn the Money	---In the Money	---In the Money	$41.27In the Money	$0.00In the Money	---In the Money	168In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$3.33Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money	Filter Table By Strike Price of$320.00	WSMIn the Money	---In the Money	---In the Money	$47.95In the Money	$0.00In the Money	---In the Money	55In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$25.50In the Money	$0.00In the Money	---In the Money	47In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$340.00	WSMIn the Money	---In the Money	---In the Money	$29.30In the Money	$0.00In the Money	---In the Money	4In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$350.00	WSMIn the Money	---In the Money	---In the Money	$61.00In the Money	$0.00In the Money	---In the Money	11In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$91.10In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$180.40In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$480.00	WSMIn the Money	---In the Money	---In 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)