Log in
NYSE:WSM

Williams-Sonoma Options Chain and Prices

$109.94
-2.07 (-1.85 %)
(As of 11/27/2020 12:00 AM ET)
Add
Compare
Today's Range
$109.12
Now: $109.94
$114.00
50-Day Range
$89.82
MA: $99.71
$112.96
52-Week Range
$26.01
Now: $109.94
$114.65
Volume581,666 shs
Average Volume1.35 million shs
Market Capitalization$8.55 billion
P/E Ratio21.18
Dividend Yield1.71%
Beta1.63

Options Chain

Williams-Sonoma (NYSE:WSM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$160.00$0.050Call0000
(+0)
0.56173
(+0.006545)
0.0095260
12/18/2020$155.00$0.050Call0001
(+0)
0.522266
(+0.049774)
0.0108630
12/18/2020$150.00$0.075Call00031
(+0)
0.507227
(+0.040768)
0.0172160
12/18/2020$145.00$0.100Call0001
(+0)
0.467578
(+0.006814)
0.021580
12/18/2020$140.00$0.175Call20271
(+13)
0.448708
(+0.041831)
0.0353694
12/18/2020$135.00$0.225Call9031234
(-2)
0.404843
(+0.03072)
0.04800614
12/18/2020$130.00$0.425Call40023
(+2)
0.386783
(-0.009859)
0.0859016
12/18/2020$125.00$0.900Call1714210
(+142)
0.380736
(-0.014519)
0.1615838
12/18/2020$120.00$1.900Call149982831
(+101)
0.384952
(-0.013031)
0.28687898
12/18/2020$115.00$3.500Call16245203597
(+180)
0.381203
(-0.01534)
0.446847118
12/18/2020$110.00$6.150Call1213851778
(+197)
0.39589
(-0.021543)
0.62282386
12/18/2020$105.00$9.600Call5913175686
(-60)
0.408515
(-0.023423)
0.77352728
12/18/2020$100.00$13.750Call16201368
(-383)
0.428284
(+0.011455)
0.87800814
12/18/2020$97.50$15.900Call73136
(+0)
0.417473
(+0.032211)
0.92349112
12/18/2020$95.00$18.450Call320282
(-4)
0.486284
(-0.033924)
0.9266746
12/18/2020$92.50$20.150Call00019
(-2)
0.01.00
12/18/2020$90.00$22.700Call00013
(-1)
0.01.00
12/18/2020$87.50$24.900Call00014
(+0)
0.01.00
12/18/2020$85.00$27.750Call0003
(+0)
0.00.00
12/18/2020$82.50$30.400Call0000
(+0)
0.00.00
12/18/2020$80.00$32.650Call0008
(+0)
0.00.00
12/18/2020$75.00$37.750Call0007
(+0)
0.00.00
12/18/2020$70.00$42.850Call0008
(+0)
0.00.00
12/18/2020$65.00$47.650Call0000
(+0)
0.00.00
12/18/2020$60.00$52.800Call0008
(+0)
0.00.00
12/18/2020$55.00$57.900Call0000
(+0)
0.00.00
12/18/2020$50.00$62.800Call0000
(+0)
0.00.00
12/18/2020$47.50$65.250Call0000
(+0)
0.00.00
12/18/2020$160.00$47.000Put0000
(+0)
0.00.00
12/18/2020$155.00$42.000Put0000
(+0)
0.00.00
12/18/2020$150.00$36.350Put0000
(+0)
0.00.00
12/18/2020$145.00$31.900Put0001
(+1)
0.00.00
12/18/2020$140.00$26.500Put0001
(+1)
0.00.00
12/18/2020$135.00$21.750Put0000
(+0)
0.00.00
12/18/2020$130.00$16.950Put0000
(+0)
0.00.00
12/18/2020$125.00$12.850Put100014
(+14)
0.370827
(+0.04608)
-0.8486682
12/18/2020$120.00$8.800Put17000
(+0)
0.36985
(+0.003892)
-0.7229166
12/18/2020$115.00$5.500Put8669975
(+62)
0.375124
(+0.008384)
-0.55434750
12/18/2020$110.00$3.150Put1205016138
(+67)
0.390944
(-0.00021)
-0.37576684
12/18/2020$105.00$1.600Put1136423261
(+89)
0.406374
(+0.028892)
-0.22324558
12/18/2020$100.00$0.750Put107230352
(+35)
0.426296
(-0.00211)
-0.11789444
12/18/2020$97.50$0.525Put504141
(+97)
0.436816
(+0.005468)
-0.0847484
12/18/2020$95.00$0.375Put800101
(-1)
0.463796
(+0.001015)
-0.0613412
12/18/2020$92.50$0.225Put19410093218
(+23)
0.460574
(+0.006338)
-0.0390812
12/18/2020$90.00$0.150Put900240
(-22)
0.484499
(-0.022032)
-0.0265418
12/18/2020$87.50$0.000Put1220196
(+15)
0.520813
(-0.010775)
0.06
12/18/2020$85.00$0.150Put1200296
(-16)
0.581185
(+0.016103)
-0.0222584
12/18/2020$82.50$0.125Put10010148
(+0)
0.6125
(-0.021562)
-0.0179944
12/18/2020$80.00$0.100Put10198
(-7)
0.643945
(-0.001367)
-0.0140192
12/18/2020$75.00$0.050Put000101
(-1)
0.683594
(-0.027344)
-0.0069850
12/18/2020$70.00$0.025Put00022
(-1)
0.738281
(+0.021875)
-0.0035590
12/18/2020$65.00$0.025Put00020
(+0)
0.847295-0.0031580
12/18/2020$60.00$0.025Put0000
(+0)
0.958008-0.002720
12/18/2020$55.00$0.025Put0000
(+0)
1.07187
(+0.015645)
-0.0023620
12/18/2020$50.00$0.025Put0000
(+0)
1.20312
(+0.024155)
-0.0021190
12/18/2020$47.50$0.025Put0000
(+0)
1.28359
(+0.029544)
-0.0021030
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/28/2020 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.