Stocks Options

LAST PRICE
129.8000
TODAY'S CHANGE (%)
Trending Down-4.1100 (-3.0692%)

Bid / Lots
129.4900/ 1
Ask / Lots
129.9800/ 1
Open / Previous Close
134.2200 / 133.9100
Day Range
Low 129.4350
High 134.7400
52 Week Range
Low 71.9175
High 174.2550
Volume
1,665,603
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 43.681

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	$57.80In the Money	$62.10In 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	$55.30In the Money	$59.60In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
WSMIn the Money	$52.80In the Money	$57.10In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
WSMIn the Money	$50.30In the Money	$54.60In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
WSMIn the Money	$47.90In the Money	$52.10In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
WSMIn the Money	$45.30In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
WSMIn the Money	$42.80In the Money	$47.10In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
WSMIn the Money	$40.30In the Money	$44.60In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
WSMIn the Money	$37.80In the Money	$42.20In 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	$2.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
WSMIn the Money	$35.40In the Money	$39.70In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
WSMIn the Money	$32.90In the Money	$37.20In 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	$2.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
WSMIn the Money	$30.50In the Money	$34.70In 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	$0.05Out of the Money	$2.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
WSMIn the Money	$27.90In the Money	$32.20In the Money	$47.20In 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	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
WSMIn the Money	$23.00In the Money	$27.30In the Money	$28.85In 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	$2.35Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
WSMIn the Money	$18.00In the Money	$22.30In 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	$0.05Out of the Money	$2.40Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money
WSMIn the Money	$13.20In the Money	$17.50In the Money	$16.60In the Money	$-13.90In the Money	1In the Money	82In the Money	Filter Table By Strike Price of$115.00	WSMOut of the Money	$0.20Out of the Money	$0.70Out of the Money	$0.33Out of the Money	$0.01Out of the Money	1Out of the Money	480Out of the Money
WSMIn the Money	$8.50In the Money	$12.70In the Money	$11.90In the Money	$-23.10In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$120.00	WSMOut of the Money	$0.45Out of the Money	$2.05Out of the Money	$0.86Out of the Money	$0.24Out of the Money	38Out of the Money	914Out of the Money
WSMUnderlying issue's last price	$4.70Underlying issue's last price	$8.80Underlying issue's last price	$7.40Underlying issue's last price	$-1.70Underlying issue's last price	2Underlying issue's last price	71Underlying issue's last price	Filter Table By Strike Price of$125.00Underlying issue's last price	WSMUnderlying issue's last price	$1.00Underlying issue's last price	$2.40Underlying issue's last price	$1.56Underlying issue's last price	$-0.09Underlying issue's last price	56Underlying issue's last price	653Underlying issue's last price
WSMNear the Money	$3.10Near the Money	$4.40Near the Money	$3.10Near the Money	$-4.17Near the Money	15Near the Money	256Near the Money	Filter Table By Strike Price of$130.00	WSMIn the Money	$3.00In the Money	$5.40In the Money	$3.68In the Money	$0.38In the Money	255In the Money	1,319In the Money
WSMOut of the Money	$1.60Out of the Money	$4.00Out of the Money	$1.92Out of the Money	$-2.48Out of the Money	22Out of the Money	859Out of the Money	Filter Table By Strike Price of$135.00	WSMIn the Money	$5.30In the Money	$8.80In the Money	$7.50In the Money	$2.50In the Money	2In the Money	1,317In the Money
WSMOut of the Money	$0.70Out of the Money	$2.50Out of the Money	$0.75Out of the Money	$-1.70Out of the Money	172Out of the Money	1,102Out of the Money	Filter Table By Strike Price of$140.00	WSMIn the Money	$8.90In the Money	$12.50In the Money	$9.75In the Money	$0.85In the Money	4In the Money	2,239In the Money
WSMOut of the Money	---Out of the Money	$2.40Out of the Money	$1.23Out of the Money	$0.07Out of the Money	1Out of the Money	926Out of the Money	Filter Table By Strike Price of$145.00	WSMIn the Money	$13.50In the Money	$17.10In the Money	$12.90In the Money	$0.00In the Money	---In the Money	1,578In the Money
WSMOut of the Money	$0.15Out of the Money	$1.00Out of the Money	$0.50Out of the Money	$-0.14Out of the Money	1Out of the Money	508Out of the Money	Filter Table By Strike Price of$150.00	WSMIn the Money	$18.10In the Money	$21.80In the Money	$20.25In the Money	$-2.87In the Money	4In the Money	230In the Money
WSMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	13Out of the Money	251Out of the Money	Filter Table By Strike Price of$155.00	WSMIn the Money	$23.00In the Money	$26.70In the Money	$24.57In the Money	$1.84In the Money	1In the Money	138In the Money
WSMOut of the Money	---Out of the Money	$1.20Out of the Money	$0.20Out of the Money	$-0.08Out of the Money	3Out of the Money	281Out of the Money	Filter Table By Strike Price of$160.00	WSMIn the Money	$28.00In the Money	$31.60In the Money	$26.25In the Money	$0.00In the Money	---In the Money	81In the Money
WSMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	4Out of the Money	212Out of the Money	Filter Table By Strike Price of$165.00	WSMIn the Money	$32.90In the Money	$36.60In the Money	$16.80In the Money	$0.00In the Money	---In the Money	14In the Money
WSMOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$-0.80Out of the Money	13Out of the Money	461Out of the Money	Filter Table By Strike Price of$170.00	WSMIn the Money	$37.90In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money
WSMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	578Out of the Money	Filter Table By Strike Price of$175.00	WSMIn the Money	$42.90In the Money	$46.60In the Money	$1.62In 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	$0.25Out 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	$47.90In the Money	$52.20In the Money	$43.13In the Money	$0.00In the Money	---In the Money	9In the Money
WSMOut of the Money	---Out of the Money	$2.15Out 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	$52.90In the Money	$57.20In 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	$57.90In the Money	$62.20In the Money	$2.80In 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	$0.10Out 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	$62.90In the Money	$67.30In the Money	$1.60In 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	$0.38Out 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	$67.90In the Money	$72.20In the Money	$3.00In 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	$0.33Out 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	$72.90In the Money	$77.20In 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	$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	$77.90In the Money	$82.20In the Money	$4.00In the Money	$0.00In the Money	---In the Money	---In the Money
WSMOut of the Money	---Out of the Money	$0.10Out 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	$82.90In the Money	$87.20In 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	$87.90In the Money	$92.30In the Money	$6.70In 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	$0.00Out 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	$92.90In the Money	$97.30In 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	$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	$97.90In the Money	$102.30In the Money	$7.80In 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	$102.90In the Money	$107.20In 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	$107.90In the Money	$112.20In the Money	$10.40In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)