Stocks Options

LAST PRICE
130.6500
TODAY'S CHANGE (%)
Trending Down-0.1700 (-0.1299%)

Bid / Lots
128.2800/ 1
Ask / Lots
132.0000/ 1
Open / Previous Close
130.7700 / 130.8200
Day Range
Low 129.3600
High 131.5900
52 Week Range
Low 79.1750
High 174.2550
Volume
1,885,321
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 43.657

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WSMIn the Money	$58.80In the Money	$62.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	WSMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
WSMIn the Money	$56.10In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	WSMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
WSMIn the Money	$53.60In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	WSMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
WSMIn the Money	$51.10In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.50	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	26Out of the Money
WSMIn the Money	$48.60In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	WSMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
WSMIn the Money	$46.60In the Money	$49.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.50	WSMOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
WSMIn the Money	$43.60In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	WSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
WSMIn the Money	$41.20In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.50	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	4Out of the Money
WSMIn the Money	$39.60In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	WSMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
WSMIn the Money	$36.10In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.50	WSMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
WSMIn the Money	$33.60In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	WSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
WSMIn the Money	$31.20In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.50	WSMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
WSMIn the Money	$28.70In the Money	$32.50In the Money	$29.88In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$100.00	WSMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
WSMIn the Money	$24.80In the Money	$27.30In the Money	$26.28In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$105.00	WSMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
WSMIn the Money	$19.60In the Money	$21.90In the Money	$30.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$110.00	WSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.10Out of the Money	1Out of the Money	372Out of the Money
WSMIn the Money	$14.70In the Money	$16.70In the Money	$15.30In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$115.00	WSMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	479Out of the Money
WSMIn the Money	$9.60In the Money	$11.90In the Money	$11.10In the Money	$0.60In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$120.00	WSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	901Out of the Money
WSMIn the Money	$4.70In the Money	$6.10In the Money	$5.52In the Money	$0.08In the Money	21In the Money	63In the Money	Filter Table By Strike Price of$125.00	WSMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	42Out of the Money	722Out of the Money
WSMUnderlying issue's last price	$0.30Underlying issue's last price	$1.35Underlying issue's last price	$0.05Underlying issue's last price	$-1.60Underlying issue's last price	54Underlying issue's last price	1,354Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	WSMUnderlying issue's last price	---Underlying issue's last price	$2.15Underlying issue's last price	$0.08Underlying issue's last price	$-1.34Underlying issue's last price	1,043Underlying issue's last price	2,370Underlying issue's last price
WSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	32Out of the Money	1,027Out of the Money	Filter Table By Strike Price of$135.00	WSMIn the Money	$3.60In the Money	$5.30In the Money	$4.46In the Money	$-0.29In the Money	660In the Money	1,311In the Money
WSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	1Out of the Money	1,272Out of the Money	Filter Table By Strike Price of$140.00	WSMIn the Money	$8.10In the Money	$10.30In the Money	$9.35In the Money	$0.35In the Money	4In the Money	1,354In the Money
WSMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	6Out of the Money	955Out of the Money	Filter Table By Strike Price of$145.00	WSMIn the Money	$13.00In the Money	$15.50In the Money	$14.21In the Money	$0.00In the Money	---In the Money	76In the Money
WSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	503Out of the Money	Filter Table By Strike Price of$150.00	WSMIn the Money	$17.90In the Money	$20.50In the Money	$19.59In the Money	$0.13In the Money	1In the Money	67In the Money
WSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	22Out of the Money	240Out of the Money	Filter Table By Strike Price of$155.00	WSMIn the Money	$22.70In the Money	$26.00In the Money	$23.90In the Money	$0.00In the Money	---In the Money	28In the Money
WSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money	Filter Table By Strike Price of$160.00	WSMIn the Money	$27.70In the Money	$30.60In the Money	$28.90In the Money	$0.00In the Money	---In the Money	9In the Money
WSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	208Out of the Money	Filter Table By Strike Price of$165.00	WSMIn the Money	$32.70In the Money	$35.60In the Money	$16.80In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$170.00	WSMIn the Money	$37.70In the Money	$40.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money
WSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money	Filter Table By Strike Price of$175.00	WSMIn the Money	$42.50In the Money	$46.40In the Money	$1.62In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$180.00	WSMIn the Money	$47.70In the Money	$51.40In the Money	$48.10In the Money	$0.00In the Money	---In the Money	9In the Money
WSMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$185.00	WSMIn the Money	$52.50In the Money	$56.40In the Money	$2.40In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money	Filter Table By Strike Price of$190.00	WSMIn the Money	$57.70In the Money	$60.60In the Money	$2.80In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$195.00	WSMIn the Money	$62.70In the Money	$65.60In the Money	$1.60In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$200.00	WSMIn the Money	$67.70In the Money	$70.60In the Money	$3.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$205.00	WSMIn the Money	$72.70In the Money	$75.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$1.35Out of the Money	$98.95Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$210.00	WSMIn the Money	$77.70In the Money	$81.40In the Money	$4.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$215.00	WSMIn the Money	$82.70In the Money	$85.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$220.00	WSMIn the Money	$87.70In the Money	$90.60In the Money	$6.70In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$225.00	WSMIn the Money	$92.70In the Money	$96.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$1.35Out of the Money	$69.16Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$230.00	WSMIn the Money	$97.50In the Money	$101.40In the Money	$6.40In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$235.00	WSMIn the Money	$102.70In the Money	$105.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$240.00	WSMIn the Money	$107.70In the Money	$110.60In the Money	$13.26In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)