Stocks Options

LAST PRICE
154.3500
TODAY'S CHANGE (%)
Trending Up3.1000 (2.0496%)

Bid / Lots
151.2900/ 1
Ask / Lots
157.9000/ 1
Open / Previous Close
152.8100 / 151.2500
Day Range
Low 151.5800
High 156.4500
52 Week Range
Low 71.5600
High 174.2550
Volume
1,055,906
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 43.157

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	$122.70In the Money	$126.60In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money
WSMIn the Money	$120.20In the Money	$124.20In 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	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
WSMIn the Money	$117.70In the Money	$121.60In 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	$0.10Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	473Out of the Money
WSMIn the Money	$115.80In the Money	$119.00In 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	$0.05Out of the Money	$0.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
WSMIn the Money	$112.50In the Money	$116.50In 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	$0.05Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money
WSMIn the Money	$110.00In the Money	$114.20In 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	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
WSMIn the Money	$107.80In the Money	$111.70In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
WSMIn the Money	$105.30In the Money	$109.20In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money
WSMIn the Money	$102.60In the Money	$106.70In 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	$0.05Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
WSMIn the Money	$100.40In the Money	$103.90In 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	$0.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
WSMIn the Money	$97.90In the Money	$101.60In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
WSMIn the Money	$95.50In the Money	$99.00In 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	$0.10Out of the Money	$0.85Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
WSMIn the Money	$93.00In the Money	$96.90In the Money	$144.45In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$60.00	WSMOut of the Money	---Out of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
WSMIn the Money	$90.40In the Money	$94.40In 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	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money
WSMIn the Money	$88.10In the Money	$91.80In the Money	$64.52In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$65.00	WSMOut of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
WSMIn the Money	$85.70In the Money	$89.20In 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	$0.10Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
WSMIn the Money	$83.20In the Money	$87.10In the Money	$63.00In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$70.00	WSMOut of the Money	$0.10Out of the Money	$0.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money
WSMIn the Money	$80.50In the Money	$84.40In 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	$0.10Out of the Money	$0.80Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
WSMIn the Money	$78.40In the Money	$82.00In the Money	$86.00In the Money	$0.00In the Money	---In the Money	384In the Money	Filter Table By Strike Price of$75.00	WSMOut of the Money	$0.10Out of the Money	$0.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
WSMIn the Money	$75.80In the Money	$79.50In 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	$0.15Out of the Money	$1.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
WSMIn the Money	$73.20In the Money	$76.90In the Money	$235.75In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$80.00	WSMOut of the Money	$0.15Out of the Money	$0.90Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	850Out of the Money
WSMIn the Money	$71.00In the Money	$74.60In 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	$0.20Out of the Money	$0.85Out of the Money	$1.42Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
WSMIn the Money	$68.70In the Money	$72.50In the Money	$201.93In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$85.00	WSMOut of the Money	$0.20Out of the Money	$0.90Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
WSMIn the Money	$66.20In the Money	$69.80In the Money	$58.30In the Money	$0.00In the Money	---In the Money	743In the Money	Filter Table By Strike Price of$87.50	WSMOut of the Money	$0.25Out of the Money	$0.85Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
WSMIn the Money	$63.80In the Money	$67.50In the Money	$43.00In the Money	$0.00In the Money	---In the Money	460In the Money	Filter Table By Strike Price of$90.00	WSMOut of the Money	$0.25Out of the Money	$1.00Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
WSMIn the Money	$61.40In the Money	$65.00In the Money	$54.31In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$92.50	WSMOut of the Money	$0.30Out of the Money	$1.20Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money
WSMIn the Money	$59.00In the Money	$62.60In the Money	$38.30In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$95.00	WSMOut of the Money	$0.45Out of the Money	$1.20Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money
WSMIn the Money	$56.60In the Money	$60.40In 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	$0.45Out of the Money	$1.20Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money
WSMIn the Money	$55.10In the Money	$57.90In the Money	$35.30In the Money	$0.00In the Money	---In the Money	243In the Money	Filter Table By Strike Price of$100.00	WSMOut of the Money	$0.75Out of the Money	$2.25Out of the Money	$0.75Out of the Money	$-0.27Out of the Money	5Out of the Money	571Out of the Money
WSMIn the Money	$50.60In the Money	$52.50In the Money	$32.30In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$105.00	WSMOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$2.12Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
WSMIn the Money	$46.40In the Money	$48.00In the Money	$25.80In the Money	$0.00In the Money	---In the Money	289In the Money	Filter Table By Strike Price of$110.00	WSMOut of the Money	$1.55Out of the Money	$1.75Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
WSMIn the Money	$42.10In the Money	$43.10In the Money	$23.60In the Money	$0.00In the Money	---In the Money	398In the Money	Filter Table By Strike Price of$115.00	WSMOut of the Money	$2.10Out of the Money	$2.25Out of the Money	$2.62Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
WSMIn the Money	$36.40In the Money	$38.80In the Money	$35.92In the Money	$0.00In the Money	---In the Money	483In the Money	Filter Table By Strike Price of$120.00	WSMOut of the Money	$2.80Out of the Money	$3.00Out of the Money	$2.86Out of the Money	$-0.20Out of the Money	6Out of the Money	67Out of the Money
WSMIn the Money	$33.80In the Money	$34.80In the Money	$27.70In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$125.00	WSMOut of the Money	$3.60Out of the Money	$3.90Out of the Money	$3.85Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money
WSMIn the Money	$30.20In the Money	$31.40In the Money	$28.18In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$130.00	WSMOut of the Money	$4.60Out of the Money	$5.00Out of the Money	$4.70Out of the Money	$-0.10Out of the Money	2Out of the Money	281Out of the Money
WSMIn the Money	$24.80In the Money	$27.20In the Money	$22.00In the Money	$0.00In the Money	---In the Money	214In the Money	Filter Table By Strike Price of$135.00	WSMOut of the Money	$6.00Out of the Money	$6.30Out of the Money	$7.13Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
WSMIn the Money	$23.30In the Money	$24.60In the Money	$22.00In the Money	$0.00In the Money	---In the Money	352In the Money	Filter Table By Strike Price of$140.00	WSMOut of the Money	$7.50Out of the Money	$7.90Out of the Money	$7.70Out of the Money	$-3.30Out of the Money	5Out of the Money	301Out of the Money
WSMIn the Money	$18.80In the Money	$20.80In the Money	$20.30In the Money	$2.71In the Money	1In the Money	101In the Money	Filter Table By Strike Price of$145.00	WSMOut of the Money	$9.30Out of the Money	$11.20Out of the Money	$13.50Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money
WSMUnderlying issue's last price	$17.30Underlying issue's last price	$17.80Underlying issue's last price	$17.92Underlying issue's last price	$1.98Underlying issue's last price	4Underlying issue's last price	172Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	WSMUnderlying issue's last price	$11.40Underlying issue's last price	$11.80Underlying issue's last price	$13.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	143Underlying issue's last price
WSMNear the Money	$14.80Near the Money	$15.20Near the Money	$15.15Near the Money	$0.95Near the Money	8Near the Money	169Near the Money	Filter Table By Strike Price of$155.00	WSMIn the Money	$13.80In the Money	$14.30In the Money	$15.60In the Money	$0.00In the Money	---In the Money	72In the Money
WSMOut of the Money	$12.30Out of the Money	$12.80Out of the Money	$10.22Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money	Filter Table By Strike Price of$160.00	WSMIn the Money	$16.60In the Money	$17.10In the Money	$18.90In the Money	$0.00In the Money	---In the Money	67In the Money
WSMOut of the Money	$10.30Out of the Money	$10.80Out of the Money	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$165.00	WSMIn the Money	$19.40In the Money	$19.90In the Money	$21.90In the Money	$0.00In the Money	---In the Money	60In the Money
WSMOut of the Money	$8.50Out of the Money	$9.00Out of the Money	$6.73Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$170.00	WSMIn the Money	$22.60In the Money	$24.80In the Money	$27.70In the Money	$0.00In the Money	---In the Money	19In the Money
WSMOut of the Money	$7.00Out of the Money	$7.40Out of the Money	$7.20Out of the Money	$1.72Out of the Money	8Out of the Money	179Out of the Money	Filter Table By Strike Price of$175.00	WSMIn the Money	$26.10In the Money	$28.50In the Money	$40.70In the Money	$0.00In the Money	---In the Money	7In the Money
WSMOut of the Money	$5.70Out of the Money	$6.20Out of the Money	$5.83Out of the Money	$1.15Out of the Money	5Out of the Money	163Out of the Money	Filter Table By Strike Price of$180.00	WSMIn the Money	$29.80In the Money	$30.70In the Money	$3.50In the Money	$0.00In the Money	---In the Money	12In the Money
WSMOut of the Money	$4.60Out of the Money	$5.10Out of the Money	$5.00Out of the Money	$1.30Out of the Money	1Out of the Money	110Out of the Money	Filter Table By Strike Price of$185.00	WSMIn the Money	$33.80In the Money	$35.20In the Money	$3.90In the Money	$0.00In the Money	---In the Money	2In the Money
WSMOut of the Money	$3.80Out of the Money	$4.20Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$190.00	WSMIn the Money	$38.00In the Money	$40.10In the Money	$37.70In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$3.00Out of the Money	$3.40Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$195.00	WSMIn the Money	$41.40In the Money	$43.10In the Money	$41.40In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$2.50Out of the Money	$2.80Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	353Out of the Money	Filter Table By Strike Price of$200.00	WSMIn the Money	$46.80In the Money	$47.60In the Money	$6.95In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$2.00Out of the Money	$2.30Out 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	$51.10In the Money	$53.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$1.60Out of the Money	$1.85Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$210.00	WSMIn the Money	$55.90In the Money	$57.30In the Money	$7.78In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$1.30Out of the Money	$1.55Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$215.00	WSMIn the Money	$60.60In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$1.00Out of the Money	$1.25Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$220.00	WSMIn the Money	$63.80In the Money	$67.70In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.80Out of the Money	$1.00Out 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	$68.70In the Money	$72.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$230.00	WSMIn the Money	$73.70In the Money	$77.50In the Money	$6.95In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	$0.25Out of the Money	$0.85Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$235.00	WSMIn the Money	$78.80In the Money	$82.40In 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	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$240.00	WSMIn the Money	$83.50In the Money	$87.40In the Money	$11.70In 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)