Stocks Options

LAST PRICE
294.4700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
286.0000/ 1
Ask / Lots
305.0000/ 1
Open / Previous Close
0.0000 / 294.4700
Day Range
---
52 Week Range
Low 120.2900
High 348.5100
Volume
55
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 41.978

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	---In the Money	---In the Money	$144.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	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	346Out of the Money
WSMIn the Money	---In the Money	---In the Money	$64.52In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
WSMIn the Money	---In the Money	---In the Money	$244.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$70.00	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	234Out of the Money
WSMIn the Money	---In the Money	---In the Money	$86.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$75.00	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	45Out of the Money
WSMIn the Money	---In the Money	---In the Money	$235.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$80.00	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	11Out of the Money
WSMIn the Money	---In the Money	---In the Money	$201.93In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
WSMIn the Money	---In the Money	---In the Money	$58.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$90.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
WSMIn the Money	---In the Money	---In the Money	$208.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$95.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
WSMIn the Money	---In the Money	---In the Money	$184.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$100.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
WSMIn the Money	---In the Money	---In the Money	$47.90In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$105.00	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	36Out of the Money
WSMIn the Money	---In the Money	---In the Money	$212.18In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$110.00	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	41Out of the Money
WSMIn the Money	---In the Money	---In the Money	$43.20In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$115.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
WSMIn the Money	---In the Money	---In the Money	$126.05In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$120.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
WSMIn the Money	---In the Money	---In the Money	$173.05In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$125.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
WSMIn the Money	---In the Money	---In the Money	$168.54In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$130.00	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	38Out of the Money
WSMIn the Money	---In the Money	---In the Money	$151.45In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$135.00	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	62Out of the Money
WSMIn the Money	---In the Money	---In the Money	$173.50In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$140.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
WSMIn the Money	---In the Money	---In the Money	$155.79In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$145.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
WSMIn the Money	---In the Money	---In the Money	$147.00In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$150.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
WSMIn the Money	---In the Money	---In the Money	$166.28In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$155.00	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	123Out of the Money
WSMIn the Money	---In the Money	---In the Money	$152.00In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$160.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money
WSMIn the Money	---In the Money	---In the Money	$123.68In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$165.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
WSMIn the Money	---In the Money	---In the Money	$117.49In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$170.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
WSMIn the Money	---In the Money	---In the Money	$167.80In the Money	$0.00In the Money	---In the Money	372In the Money	Filter Table By Strike Price of$175.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$2.82Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
WSMIn the Money	---In the Money	---In the Money	$112.65In the Money	$0.00In the Money	---In the Money	231In the Money	Filter Table By Strike Price of$180.00	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	37Out of the Money
WSMIn the Money	---In the Money	---In the Money	$118.72In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$185.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$3.64Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
WSMIn the Money	---In the Money	---In the Money	$140.85In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$190.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
WSMIn the Money	---In the Money	---In the Money	$100.10In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$195.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
WSMIn the Money	---In the Money	---In the Money	$109.15In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$200.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
WSMIn the Money	---In the Money	---In the Money	$116.15In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$210.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$5.47Out 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	$89.50In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$220.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
WSMIn the Money	---In the Money	---In the Money	$92.80In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$230.00	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	32Out of the Money
WSMIn the Money	---In the Money	---In the Money	$76.00In the Money	$0.00In the Money	---In the Money	258In the Money	Filter Table By Strike Price of$240.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$11.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
WSMIn the Money	---In the Money	---In the Money	$68.95In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$250.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$13.21Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
WSMIn the Money	---In the Money	---In the Money	$65.00In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$260.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$18.00Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
WSMIn the Money	---In the Money	---In the Money	$60.00In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$270.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$17.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
WSMIn the Money	---In the Money	---In the Money	$54.00In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$280.00	WSMOut of the Money	---Out of the Money	---Out of the Money	$27.55Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
WSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$39.27Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	26Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	WSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$22.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	49Underlying issue's last price
WSMOut of the Money	---Out of the Money	---Out of the Money	$53.20Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$300.00	WSMIn the Money	---In the Money	---In the Money	$26.90In the Money	$0.00In the Money	---In the Money	39In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$35.90Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$310.00	WSMIn the Money	---In the Money	---In the Money	$36.90In the Money	$0.00In the Money	---In the Money	16In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$39.13Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$320.00	WSMIn the Money	---In the Money	---In the Money	$39.90In the Money	$0.00In the Money	---In the Money	1In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$25.70Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$330.00	WSMIn the Money	---In the Money	---In the Money	$40.48In the Money	$0.00In the Money	---In the Money	25In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$21.34Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$340.00	WSMIn the Money	---In the Money	---In the Money	$52.30In the Money	$0.00In the Money	---In the Money	4In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$23.41Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$350.00	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	$30.20Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$360.00	WSMIn the Money	---In the Money	---In the Money	$46.40In the Money	$0.00In the Money	---In the Money	6In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$21.27Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$370.00	WSMIn the Money	---In the Money	---In the Money	$55.60In the Money	$0.00In the Money	---In the Money	1In the Money
WSMOut of the Money	---Out of the Money	---Out of the Money	$20.29Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$380.00	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	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	14Out 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	$11.48Out of the Money	$0.00Out of the Money	---Out of the Money	67Out 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	$5.45Out 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	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$470.00	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	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$480.00	WSMIn the Money	---In the Money	---In 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)