Log in

Williams-Sonoma Options Chain and Prices (NYSE:WSM)

$42.05
-1.88 (-4.28 %)
(As of 03/27/2020 04:00 PM ET)
Today's Range
$40.92
Now: $42.05
$43.25
50-Day Range
$30.66
MA: $59.11
$74.48
52-Week Range
$26.01
Now: $42.05
$77.00
Volume1.72 million shs
Average Volume1.90 million shs
Market Capitalization$3.26 billion
P/E Ratio9.37
Dividend Yield4.37%
Beta0.97

Options Chain

Williams-Sonoma (NYSE:WSM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$110.00$0.000Call000
4/17/2020$105.00$0.000Call000
4/17/2020$100.00$0.000Call000
4/17/2020$95.00$0.000Call000
4/17/2020$90.00$0.000Call000
4/17/2020$85.00$0.000Call000
4/17/2020$82.50$0.000Call000
4/17/2020$80.00$0.000Call000
4/17/2020$77.50$0.000Call060
4/17/2020$75.00$0.000Call01020
4/17/2020$72.50$0.000Call020
4/17/2020$70.00$0.025Call01080.872426 (+0.092479)0.009884
4/17/2020$67.50$0.050Call0103 (-1)0.883622 (+0.092142)0.016713
4/17/2020$65.00$0.000Call0290
4/17/2020$62.50$0.000Call0290
4/17/2020$60.00$0.000Call0200
4/17/2020$57.50$0.000Call000
4/17/2020$55.00$0.000Call000
4/17/2020$52.50$0.000Call040
4/17/2020$50.00$0.000Call022 (+1)0
4/17/2020$47.50$0.000Call2190.754404 (-0.083257)0
4/17/2020$45.00$0.000Call0830
4/17/2020$42.50$3.375Call0120 (-3)0.890461 (+0.076859)0.522726
4/17/2020$40.00$4.350Call0120.822127 (-0.241393)0.637615
4/17/2020$37.50$6.100Call01070.881144 (+0.242503)0.741361
4/17/2020$35.00$8.000Call080.91654 (+0.302637)0.827592
4/17/2020$32.50$10.450Call1021.12481 (+0.053002)0.862095
4/17/2020$30.00$12.500Call011.10476 (-0.048324)0.920252
4/17/2020$27.50$15.000Call021.32381 (+0.147432)0.9327
4/17/2020$25.00$17.000Call00
4/17/2020$22.50$20.000Call001.81935 (+0.220682)0.95065
4/17/2020$20.00$22.100Call001.43986 (-0.228396)0.989948
4/17/2020$17.50$24.450Call00
4/17/2020$110.00$68.000Put001.62001-0.990102
4/17/2020$105.00$63.000Put001.55434-0.989604
4/17/2020$100.00$58.000Put001.48043-0.989342
4/17/2020$95.00$53.000Put001.40765-0.988737
4/17/2020$90.00$48.000Put001.32542-0.988376
4/17/2020$85.00$43.000Put001.24014-0.987829
4/17/2020$82.50$40.500Put001.20109-0.987166
4/17/2020$80.00$38.000Put001.15256-0.986974
4/17/2020$77.50$35.500Put001.10594-0.986526
4/17/2020$75.00$33.000Put001.05739-0.986049
4/17/2020$72.50$30.500Put001.01436-0.985027
4/17/2020$70.00$28.000Put0130.960462-0.984529
4/17/2020$67.50$25.500Put040.904693-0.983553
4/17/2020$65.00$22.950Put0100.535425-0.999771
4/17/2020$62.50$20.500Put0400.771282 (-0.059968)-0.981742
4/17/2020$60.00$18.000Put0760.701921-0.980214
4/17/2020$57.50$15.500Put0170.628291 (+0.119697)-0.978531
4/17/2020$55.00$13.000Put0500.555022 (-0.073201)-0.975476
4/17/2020$52.50$10.650Put000.622041-0.924821
4/17/2020$50.00$8.400Put090.642354 (+0.042392)-0.855906
4/17/2020$47.50$6.400Put020.682266 (-0.097801)-0.749573
4/17/2020$45.00$4.850Put4210.765746 (+0.061475)-0.611419
4/17/2020$42.50$0.000Put048 (+5)0
4/17/2020$40.00$0.000Put3810.78894 (-0.018821)0
4/17/2020$37.50$0.000Put4056 (+8)0.881186 (+0.013911)0
4/17/2020$35.00$0.950Put8510.914242 (+0.0262)-0.171477
4/17/2020$32.50$0.625Put21701.00097 (+0.042686)-0.113768
4/17/2020$30.00$0.550Put0247 (+2)1.16748 (+0.038369)-0.088349
4/17/2020$27.50$0.525Put01621.37442 (+0.19335)-0.072697
4/17/2020$25.00$0.500Put43851.60058-0.060175
4/17/2020$22.50$0.125Put3101.42695-0.020697
4/17/2020$20.00$0.075Put0501.51049-0.012186
4/17/2020$17.50$0.025Put13 (+1)1.52298 (-0.374675)-0.004468
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel