Stocks Options

LAST PRICE
146.8800
TODAY'S CHANGE (%)
Trending Down-1.3200 (-0.8907%)

Bid / Lots
142.2200/ 1
Ask / Lots
151.1800/ 1
Open / Previous Close
147.8100 / 148.2000
Day Range
Low 146.4600
High 150.2850
52 Week Range
Low 62.4410
High 174.2550
Volume
1,057,306
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 42.956

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WSMIn the Money	$115.10In the Money	$119.30In the Money	$118.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$30.00	WSMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	692Out of the Money
WSMIn the Money	$112.60In the Money	$116.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	WSMOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
WSMIn the Money	$110.10In the Money	$114.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$35.00	WSMOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money
WSMIn the Money	$107.60In the Money	$112.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$37.50	WSMOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
WSMIn the Money	$105.30In the Money	$109.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$40.00	WSMOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
WSMIn the Money	$102.80In the Money	$107.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$42.50	WSMOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
WSMIn the Money	$100.30In the Money	$104.70In the Money	$107.15In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$45.00	WSMOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
WSMIn the Money	$98.00In the Money	$102.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$47.50	WSMOut of the Money	$0.00Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money
WSMIn the Money	$96.00In the Money	$99.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$50.00	WSMOut of the Money	$0.10Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
WSMIn the Money	$93.30In the Money	$97.40In the Money	$104.10In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$52.50	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	72Out of the Money
WSMIn the Money	$91.20In the Money	$95.10In the Money	$101.75In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$55.00	WSMOut of the Money	$0.10Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
WSMIn the Money	$88.60In the Money	$92.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$57.50	WSMOut of the Money	$0.15Out of the Money	$2.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
WSMIn the Money	$86.50In the Money	$90.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$60.00	WSMOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
WSMIn the Money	$84.00In the Money	$87.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$62.50	WSMOut of the Money	$0.30Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money
WSMIn the Money	$81.20In the Money	$85.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$65.00	WSMOut of the Money	$0.25Out of the Money	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
WSMIn the Money	$79.30In the Money	$83.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$67.50	WSMOut of the Money	$0.30Out of the Money	$1.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
WSMIn the Money	$76.60In the Money	$80.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$70.00	WSMOut of the Money	$0.35Out of the Money	$1.10Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money
WSMIn the Money	$74.50In the Money	$78.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$72.50	WSMOut of the Money	$0.40Out of the Money	$2.75Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
WSMIn the Money	$72.00In the Money	$76.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	384In the Money	Filter Table By Strike Price of$75.00	WSMOut of the Money	$0.50Out of the Money	$2.20Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money
WSMIn the Money	$69.60In the Money	$73.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$77.50	WSMOut of the Money	$0.60Out of the Money	$1.30Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
WSMIn the Money	$68.50In the Money	$71.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$80.00	WSMOut of the Money	$0.55Out of the Money	$2.40Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	849Out of the Money
WSMIn the Money	$64.70In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	274In the Money	Filter Table By Strike Price of$82.50	WSMOut of the Money	$0.80Out of the Money	$3.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
WSMIn the Money	$62.90In the Money	$66.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$85.00	WSMOut of the Money	$0.90Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
WSMIn the Money	$60.60In the Money	$64.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	744In the Money	Filter Table By Strike Price of$87.50	WSMOut of the Money	$1.05Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
WSMIn the Money	$58.00In the Money	$62.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	462In the Money	Filter Table By Strike Price of$90.00	WSMOut of the Money	$1.30Out of the Money	$1.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
WSMIn the Money	$56.50In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	258In the Money	Filter Table By Strike Price of$92.50	WSMOut of the Money	$1.50Out of the Money	$2.00Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money
WSMIn the Money	$54.10In the Money	$57.20In the Money	$64.75In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$95.00	WSMOut of the Money	$1.75Out of the Money	$2.20Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	364Out of the Money
WSMIn the Money	$52.10In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$97.50	WSMOut of the Money	$2.00Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money
WSMIn the Money	$51.00In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	238In the Money	Filter Table By Strike Price of$100.00	WSMOut of the Money	$2.30Out of the Money	$2.75Out of the Money	$2.19Out of the Money	$0.00Out of the Money	---Out of the Money	609Out of the Money
WSMIn the Money	$46.10In the Money	$48.70In the Money	$55.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$105.00	WSMOut of the Money	$3.00Out of the Money	$3.50Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
WSMIn the Money	$42.20In the Money	$44.70In the Money	$46.16In the Money	$0.00In the Money	---In the Money	296In the Money	Filter Table By Strike Price of$110.00	WSMOut of the Money	$3.90Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
WSMIn the Money	$38.60In the Money	$41.30In the Money	$41.90In the Money	$0.00In the Money	---In the Money	393In the Money	Filter Table By Strike Price of$115.00	WSMOut of the Money	$4.90Out of the Money	$5.40Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
WSMIn the Money	$34.90In the Money	$37.00In the Money	$42.03In the Money	$0.00In the Money	---In the Money	516In the Money	Filter Table By Strike Price of$120.00	WSMOut of the Money	$6.20Out of the Money	$6.70Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
WSMIn the Money	$31.90In the Money	$34.30In the Money	$35.27In the Money	$0.00In the Money	---In the Money	221In the Money	Filter Table By Strike Price of$125.00	WSMOut of the Money	$7.70Out of the Money	$8.40Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
WSMIn the Money	$28.80In the Money	$31.40In the Money	$36.92In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$130.00	WSMOut of the Money	$9.40Out of the Money	$10.00Out of the Money	$8.50Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
WSMIn the Money	$25.80In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$135.00	WSMOut of the Money	$11.40Out of the Money	$13.60Out of the Money	$12.00Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
WSMIn the Money	$22.20In the Money	$24.40In the Money	$29.00In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$140.00	WSMOut of the Money	$13.60Out of the Money	$14.20Out of the Money	$13.30Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
WSMUnderlying issue's last price	$20.00Underlying issue's last price	$22.40Underlying issue's last price	$19.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	58Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	WSMUnderlying issue's last price	$16.00Underlying issue's last price	$16.90Underlying issue's last price	$11.99Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	84Underlying issue's last price
WSMOut of the Money	$18.30Out of the Money	$19.60Out of the Money	$27.50Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$150.00	WSMIn the Money	$18.60In the Money	$20.20In the Money	$15.40In the Money	$0.00In the Money	---In the Money	79In the Money
WSMOut of the Money	$16.00Out of the Money	$17.50Out of the Money	$23.80Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$155.00	WSMIn the Money	$21.40In the Money	$23.40In the Money	$19.73In the Money	$0.00In the Money	---In the Money	32In the Money
WSMOut of the Money	$14.20Out of the Money	$15.30Out of the Money	$19.62Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$160.00	WSMIn the Money	$24.30In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	12In the Money
WSMOut of the Money	$12.50Out of the Money	$13.10Out of the Money	$18.60Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$165.00	WSMIn the Money	$25.80In the Money	$29.80In the Money	$23.20In the Money	$0.00In the Money	---In the Money	52In the Money
WSMOut of the Money	$10.80Out of the Money	$11.70Out of the Money	$13.80Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$170.00	WSMIn the Money	$29.20In the Money	$33.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	8In the Money
WSMOut of the Money	$9.50Out of the Money	$10.70Out of the Money	$10.20Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$175.00	WSMIn the Money	$34.40In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$8.30Out of the Money	$8.80Out of the Money	$14.40Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$180.00	WSMIn the Money	$37.80In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	12In the Money
WSMOut of the Money	$7.10Out of the Money	$7.70Out of the Money	$7.50Out of the Money	$-2.70Out of the Money	6Out of the Money	52Out of the Money	Filter Table By Strike Price of$185.00	WSMIn the Money	$40.70In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	2In the Money
WSMOut of the Money	$6.40Out of the Money	$6.80Out of the Money	$10.15Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$190.00	WSMIn the Money	$44.60In the Money	$47.60In the Money	$37.70In the Money	$0.00In the Money	---In the Money	4In the Money
WSMOut of the Money	$5.50Out of the Money	$6.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$195.00	WSMIn the Money	$49.00In the Money	$52.60In the Money	$41.40In the Money	$0.00In the Money	---In the Money	19In the Money
WSMOut of the Money	$4.80Out of the Money	$5.20Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	456Out of the Money	Filter Table By Strike Price of$200.00	WSMIn the Money	$53.20In the Money	$55.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$4.20Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$205.00	WSMIn the Money	$57.50In the Money	$61.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$3.60Out of the Money	$4.20Out of the Money	$6.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$210.00	WSMIn the Money	$62.00In the Money	$65.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$3.10Out of the Money	$3.50Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$215.00	WSMIn the Money	$67.00In the Money	$70.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$2.70Out of the Money	$3.10Out of the Money	$3.17Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$220.00	WSMIn the Money	$71.70In the Money	$75.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$2.30Out of the Money	$2.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$225.00	WSMIn the Money	$76.40In the Money	$80.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$2.05Out of the Money	$2.50Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$230.00	WSMIn the Money	$81.10In the Money	$85.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$1.70Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$235.00	WSMIn the Money	$86.00In the Money	$89.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$1.50Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$240.00	WSMIn the Money	$91.10In the Money	$94.80In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)