UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,314.40 +4.80 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,263.48 +1,122.71 (+2.43%)
Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00080000 | 2024-03-28 2:12PM EDT | 80.00 | 236.75 | 200.30 | 204.30 | 0.00 | - | 2 | 0 | 0.00% |
| WSM240517C00100000 | 2024-01-18 10:45AM EDT | 100.00 | 107.89 | 126.00 | 129.50 | 0.00 | - | 2 | 3 | 0.00% |
| WSM240517C00110000 | 2024-02-14 4:47PM EDT | 110.00 | 113.83 | 171.70 | 176.50 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240517C00120000 | 2023-10-13 11:47AM EDT | 120.00 | 48.50 | 33.40 | 36.50 | 0.00 | - | 4 | 4 | 0.00% |
| WSM240517C00125000 | 2024-01-03 11:55AM EDT | 125.00 | 72.70 | 75.00 | 79.50 | 0.00 | - | 1 | 14 | 0.00% |
| WSM240517C00130000 | 2024-03-13 3:49PM EDT | 130.00 | 153.60 | 157.30 | 160.90 | 0.00 | - | 1 | 10 | 0.00% |
| WSM240517C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 148.79 | 152.30 | 155.20 | 0.00 | - | 1 | 9 | 0.00% |
| WSM240517C00140000 | 2024-04-17 3:12PM EDT | 140.00 | 140.80 | 150.00 | 153.90 | 0.00 | - | 50 | 0 | 208.94% |
| WSM240517C00145000 | 2024-04-17 3:12PM EDT | 145.00 | 135.80 | 145.20 | 148.70 | 0.00 | - | 25 | 0 | 195.17% |
| WSM240517C00150000 | 2024-02-09 10:59AM EDT | 150.00 | 74.50 | 85.20 | 88.50 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240517C00155000 | 2024-04-17 3:12PM EDT | 155.00 | 125.80 | 135.20 | 138.80 | 0.00 | - | 50 | 30 | 181.15% |
| WSM240517C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 125.93 | 130.30 | 134.40 | 0.00 | - | 1 | 30 | 115.82% |
| WSM240517C00165000 | 2024-02-02 12:46PM EDT | 165.00 | 39.30 | 71.80 | 75.00 | 0.00 | - | 3 | 102 | 0.00% |
| WSM240517C00170000 | 2024-04-18 2:01PM EDT | 170.00 | 111.60 | 120.70 | 123.80 | 0.00 | - | 1 | 1 | 82.81% |
| WSM240517C00175000 | 2024-04-18 3:29PM EDT | 175.00 | 105.58 | 115.50 | 118.90 | 0.00 | - | 4 | 4 | 152.88% |
| WSM240517C00180000 | 2024-04-17 10:21AM EDT | 180.00 | 102.48 | 110.30 | 113.90 | 0.00 | - | 5 | 0 | 145.75% |
| WSM240517C00185000 | 2024-03-18 11:58AM EDT | 185.00 | 101.83 | 95.40 | 99.00 | 0.00 | - | 1 | 79 | 0.00% |
| WSM240517C00190000 | 2024-04-17 3:07PM EDT | 190.00 | 90.62 | 100.40 | 104.00 | 0.00 | - | 1 | 8 | 133.69% |
| WSM240517C00195000 | 2024-03-13 11:58AM EDT | 195.00 | 93.85 | 93.10 | 95.90 | 0.00 | - | 3 | 146 | 0.00% |
| WSM240517C00200000 | 2024-04-26 10:32AM EDT | 200.00 | 86.00 | 90.40 | 94.00 | 0.00 | - | 1 | 144 | 120.41% |
| WSM240517C00210000 | 2024-04-17 3:07PM EDT | 210.00 | 70.82 | 80.50 | 84.20 | 0.00 | - | 6 | 157 | 67.09% |
| WSM240517C00220000 | 2024-04-23 12:30PM EDT | 220.00 | 64.65 | 71.00 | 74.10 | 0.00 | - | 1 | 57 | 67.97% |
| WSM240517C00230000 | 2024-03-20 2:00PM EDT | 230.00 | 63.60 | 49.00 | 51.90 | 0.00 | - | 1 | 412 | 0.00% |
| WSM240517C00240000 | 2024-04-22 9:30AM EDT | 240.00 | 43.50 | 50.70 | 54.10 | 0.00 | - | 4 | 544 | 72.73% |
| WSM240517C00250000 | 2024-04-25 10:39AM EDT | 250.00 | 31.50 | 40.90 | 44.60 | 0.00 | - | 1 | 75 | 65.55% |
| WSM240517C00260000 | 2024-05-02 2:39PM EDT | 260.00 | 31.81 | 31.40 | 34.50 | +3.50 | +12.36% | 3 | 57 | 52.71% |
| WSM240517C00270000 | 2024-05-02 2:35PM EDT | 270.00 | 22.90 | 22.70 | 25.90 | +8.30 | +56.85% | 2 | 533 | 49.12% |
| WSM240517C00280000 | 2024-05-02 2:39PM EDT | 280.00 | 15.45 | 15.60 | 16.90 | +4.45 | +40.45% | 5 | 786 | 40.02% |
| WSM240517C00290000 | 2024-05-02 3:35PM EDT | 290.00 | 9.50 | 9.80 | 10.40 | +3.10 | +48.44% | 12 | 96 | 38.00% |
| WSM240517C00300000 | 2024-05-02 3:46PM EDT | 300.00 | 5.03 | 5.30 | 5.80 | +2.48 | +97.25% | 24 | 188 | 37.05% |
| WSM240517C00310000 | 2024-05-02 2:54PM EDT | 310.00 | 2.45 | 2.55 | 2.95 | +1.25 | +104.17% | 4 | 380 | 36.76% |
| WSM240517C00320000 | 2024-05-02 3:23PM EDT | 320.00 | 1.05 | 1.05 | 1.40 | -0.08 | -7.08% | 12 | 457 | 36.94% |
| WSM240517C00330000 | 2024-05-02 2:00PM EDT | 330.00 | 0.35 | 0.45 | 0.70 | -0.15 | -30.00% | 1 | 199 | 38.26% |
| WSM240517C00340000 | 2024-04-29 11:38AM EDT | 340.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 1,530 | 42.31% |
| WSM240517C00350000 | 2024-04-30 11:32AM EDT | 350.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 10 | 155 | 12.50% |
| WSM240517C00360000 | 2024-04-29 12:43PM EDT | 360.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 2 | 79 | 55.59% |
| WSM240517C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 57.52% |
| WSM240517C00380000 | 2024-04-23 11:58AM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 588 | 48.24% |
| WSM240517C00390000 | 2024-03-28 3:42PM EDT | 390.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 67.87% |
| WSM240517C00400000 | 2024-04-19 10:55AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| WSM240517C00410000 | 2024-03-28 11:25AM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.44% |
| WSM240517C00420000 | 2024-03-22 1:32PM EDT | 420.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 82.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00075000 | 2023-12-26 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 5 | 284.38% |
| WSM240517P00080000 | 2023-12-26 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 276.56% |
| WSM240517P00085000 | 2023-12-26 10:51AM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 264.06% |
| WSM240517P00090000 | 2023-11-16 4:39PM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 279.30% |
| WSM240517P00100000 | 2024-02-12 3:22PM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 251.56% |
| WSM240517P00110000 | 2024-02-12 3:23PM EDT | 110.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 230.66% |
| WSM240517P00115000 | 2023-11-14 4:51PM EDT | 115.00 | 2.14 | 0.20 | 0.00 | 0.00 | - | 1 | 14 | 172.27% |
| WSM240517P00120000 | 2024-02-12 3:23PM EDT | 120.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 211.62% |
| WSM240517P00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 137.50% |
| WSM240517P00130000 | 2024-04-03 3:47PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 42 | 50.00% |
| WSM240517P00135000 | 2024-04-16 2:26PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 125.78% |
| WSM240517P00140000 | 2024-04-05 12:25PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,725 | 120.31% |
| WSM240517P00145000 | 2024-04-02 11:38AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 1,001 | 135.16% |
| WSM240517P00150000 | 2024-04-25 2:47PM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 187 | 129.10% |
| WSM240517P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 1,625 | 123.24% |
| WSM240517P00160000 | 2024-03-13 9:33AM EDT | 160.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 135.84% |
| WSM240517P00165000 | 2024-03-08 3:20PM EDT | 165.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 129.59% |
| WSM240517P00170000 | 2024-04-24 3:36PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 112 | 50.00% |
| WSM240517P00175000 | 2024-03-20 12:19PM EDT | 175.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1,565 | 117.58% |
| WSM240517P00180000 | 2024-04-16 2:31PM EDT | 180.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 400 | 98.63% |
| WSM240517P00185000 | 2024-04-17 10:06AM EDT | 185.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 6 | 274 | 93.55% |
| WSM240517P00190000 | 2024-04-30 1:25PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,347 | 100.68% |
| WSM240517P00195000 | 2024-03-14 2:03PM EDT | 195.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 10 | 156 | 96.29% |
| WSM240517P00200000 | 2024-04-29 1:26PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,616 | 79.10% |
| WSM240517P00210000 | 2024-04-19 1:42PM EDT | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 79.88% |
| WSM240517P00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 70 | 69.34% |
| WSM240517P00230000 | 2024-05-01 3:23PM EDT | 230.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 10 | 662 | 55.86% |
| WSM240517P00240000 | 2024-05-01 10:46AM EDT | 240.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 25.00% |
| WSM240517P00250000 | 2024-05-01 2:45PM EDT | 250.00 | 0.92 | 0.20 | 0.75 | 0.00 | - | 10 | 702 | 48.68% |
| WSM240517P00260000 | 2024-05-02 2:52PM EDT | 260.00 | 0.95 | 0.80 | 1.00 | -1.00 | -51.28% | 34 | 217 | 41.63% |
| WSM240517P00270000 | 2024-05-02 3:56PM EDT | 270.00 | 1.97 | 1.70 | 2.05 | -2.29 | -53.76% | 3 | 271 | 39.19% |
| WSM240517P00280000 | 2024-05-02 12:17PM EDT | 280.00 | 5.62 | 3.70 | 4.20 | -1.78 | -24.05% | 2 | 595 | 37.81% |
| WSM240517P00290000 | 2024-05-02 3:09PM EDT | 290.00 | 7.60 | 7.20 | 7.90 | -5.20 | -40.62% | 6 | 201 | 36.93% |
| WSM240517P00300000 | 2024-04-30 1:12PM EDT | 300.00 | 17.10 | 12.70 | 13.30 | 0.00 | - | 5 | 160 | 35.94% |
| WSM240517P00310000 | 2024-04-26 9:58AM EDT | 310.00 | 27.30 | 19.50 | 21.40 | 0.00 | - | 2 | 124 | 40.34% |
| WSM240517P00320000 | 2024-04-26 10:05AM EDT | 320.00 | 36.01 | 27.80 | 30.30 | 0.00 | - | 1 | 105 | 44.81% |
| WSM240517P00330000 | 2024-04-03 10:00AM EDT | 330.00 | 27.40 | 36.40 | 40.00 | 0.00 | - | 1 | 14 | 51.98% |
| WSM240517P00340000 | 2024-03-28 1:23PM EDT | 340.00 | 28.40 | 56.80 | 59.60 | 0.00 | - | 9 | 0 | 106.84% |
| WSM240517P00400000 | 2024-03-25 11:27AM EDT | 400.00 | 88.70 | 113.90 | 118.00 | 0.00 | - | 5 | 0 | 145.89% |
| WSM240517P00430000 | 2024-04-10 3:44PM EDT | 430.00 | 138.50 | 136.40 | 139.40 | 0.00 | - | 2 | 0 | 76.07% |
© 2024 Yahoo. All rights reserved.