Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed 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 | 163.10 | 166.80 | 0.00 | - | 50 | 0 | 166.50% |
| WSM240517C00145000 | 2024-04-17 3:12PM EDT | 145.00 | 135.80 | 158.70 | 161.40 | 0.00 | - | 25 | 0 | 166.99% |
| 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 | 148.20 | 151.40 | 0.00 | - | 50 | 30 | 130.86% |
| WSM240517C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 125.93 | 143.60 | 146.90 | 0.00 | - | 1 | 30 | 156.84% |
| WSM240517C00165000 | 2024-05-03 9:31AM EDT | 165.00 | 137.50 | 138.60 | 141.40 | +98.20 | +249.87% | 12 | 102 | 137.31% |
| WSM240517C00170000 | 2024-04-18 2:01PM EDT | 170.00 | 111.60 | 133.60 | 136.40 | 0.00 | - | 1 | 1 | 131.25% |
| WSM240517C00175000 | 2024-04-18 3:29PM EDT | 175.00 | 105.58 | 128.70 | 131.10 | 0.00 | - | 4 | 4 | 118.75% |
| WSM240517C00180000 | 2024-04-17 10:21AM EDT | 180.00 | 102.48 | 123.20 | 126.40 | 0.00 | - | 5 | 0 | 103.91% |
| 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 | 113.40 | 116.50 | 0.00 | - | 1 | 8 | 105.76% |
| WSM240517C00195000 | 2024-05-03 9:30AM EDT | 195.00 | 104.88 | 108.80 | 111.50 | +11.03 | +11.75% | 1 | 146 | 109.67% |
| WSM240517C00200000 | 2024-05-03 9:30AM EDT | 200.00 | 99.93 | 103.70 | 106.50 | +13.93 | +16.20% | 1 | 144 | 102.30% |
| WSM240517C00210000 | 2024-04-17 3:07PM EDT | 210.00 | 70.82 | 93.80 | 96.20 | 0.00 | - | 6 | 157 | 87.89% |
| WSM240517C00220000 | 2024-04-23 12:30PM EDT | 220.00 | 64.65 | 83.70 | 86.70 | 0.00 | - | 1 | 57 | 84.86% |
| 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 | 63.50 | 66.70 | 0.00 | - | 4 | 544 | 62.65% |
| WSM240517C00250000 | 2024-04-25 10:39AM EDT | 250.00 | 31.50 | 54.00 | 56.80 | 0.00 | - | 1 | 75 | 59.45% |
| WSM240517C00260000 | 2024-05-02 2:39PM EDT | 260.00 | 31.81 | 44.20 | 46.70 | 0.00 | - | 3 | 55 | 50.44% |
| WSM240517C00270000 | 2024-05-03 2:02PM EDT | 270.00 | 36.04 | 34.00 | 37.30 | +13.14 | +57.38% | 11 | 531 | 57.57% |
| WSM240517C00280000 | 2024-05-03 1:04PM EDT | 280.00 | 26.20 | 24.30 | 27.20 | +10.75 | +69.58% | 2 | 786 | 44.69% |
| WSM240517C00290000 | 2024-05-03 11:48AM EDT | 290.00 | 18.45 | 16.90 | 18.30 | +8.95 | +94.21% | 9 | 98 | 37.98% |
| WSM240517C00300000 | 2024-05-03 3:59PM EDT | 300.00 | 11.00 | 10.70 | 11.20 | +5.97 | +118.69% | 46 | 184 | 35.37% |
| WSM240517C00310000 | 2024-05-03 3:57PM EDT | 310.00 | 5.85 | 5.60 | 6.20 | +3.40 | +138.78% | 27 | 380 | 34.57% |
| WSM240517C00320000 | 2024-05-03 3:49PM EDT | 320.00 | 3.10 | 2.65 | 3.10 | +2.05 | +195.24% | 48 | 467 | 34.41% |
| WSM240517C00330000 | 2024-05-03 3:48PM EDT | 330.00 | 1.35 | 1.15 | 1.45 | +1.00 | +285.71% | 11 | 198 | 34.84% |
| WSM240517C00340000 | 2024-05-03 11:28AM EDT | 340.00 | 0.60 | 0.40 | 0.75 | +0.50 | +500.00% | 3 | 1,530 | 36.74% |
| WSM240517C00350000 | 2024-04-30 11:32AM EDT | 350.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 10 | 155 | 37.82% |
| WSM240517C00360000 | 2024-04-29 12:43PM EDT | 360.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 79 | 46.83% |
| WSM240517C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 50.34% |
| WSM240517C00380000 | 2024-05-03 9:47AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 4 | 588 | 42.68% |
| WSM240517C00390000 | 2024-03-28 3:42PM EDT | 390.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 61.23% |
| WSM240517C00400000 | 2024-04-19 10:55AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 66.41% |
| WSM240517C00410000 | 2024-03-28 11:25AM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.29% |
| WSM240517C00420000 | 2024-03-22 1:32PM EDT | 420.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 76.07% |
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 | 300.78% |
| WSM240517P00080000 | 2023-12-26 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 292.77% |
| WSM240517P00085000 | 2023-12-26 10:51AM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 279.88% |
| WSM240517P00090000 | 2023-11-16 4:39PM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 296.19% |
| WSM240517P00100000 | 2024-02-12 3:22PM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 267.58% |
| WSM240517P00110000 | 2024-02-12 3:23PM EDT | 110.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 246.09% |
| WSM240517P00115000 | 2023-11-14 4:51PM EDT | 115.00 | 2.14 | 0.20 | 0.00 | 0.00 | - | 1 | 14 | 184.77% |
| WSM240517P00120000 | 2024-02-12 3:23PM EDT | 120.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 226.56% |
| WSM240517P00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 148.44% |
| WSM240517P00130000 | 2024-04-03 3:47PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 42 | 142.19% |
| WSM240517P00135000 | 2024-04-16 2:26PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 135.94% |
| WSM240517P00140000 | 2024-04-05 12:25PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,725 | 130.47% |
| WSM240517P00145000 | 2024-04-02 11:38AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 1,001 | 146.68% |
| WSM240517P00150000 | 2024-04-25 2:47PM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 187 | 140.43% |
| WSM240517P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 1,625 | 134.38% |
| WSM240517P00160000 | 2024-03-13 9:33AM EDT | 160.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 148.14% |
| WSM240517P00165000 | 2024-03-08 3:20PM EDT | 165.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 141.70% |
| WSM240517P00170000 | 2024-04-24 3:36PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 112 | 99.22% |
| WSM240517P00175000 | 2024-03-20 12:19PM EDT | 175.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1,565 | 129.39% |
| WSM240517P00180000 | 2024-04-16 2:31PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 400 | 123.54% |
| WSM240517P00185000 | 2024-04-17 10:06AM EDT | 185.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 6 | 274 | 111.13% |
| WSM240517P00190000 | 2024-04-30 1:25PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,347 | 96.68% |
| WSM240517P00195000 | 2024-03-14 2:03PM EDT | 195.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 10 | 156 | 107.72% |
| WSM240517P00200000 | 2024-04-29 1:26PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,616 | 89.26% |
| WSM240517P00210000 | 2024-04-19 1:42PM EDT | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 90.92% |
| WSM240517P00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 70 | 80.08% |
| WSM240517P00230000 | 2024-05-03 1:33PM EDT | 230.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 662 | 58.98% |
| WSM240517P00240000 | 2024-05-03 3:42PM EDT | 240.00 | 0.20 | 0.05 | 0.35 | -0.42 | -67.74% | 5 | 347 | 56.15% |
| WSM240517P00250000 | 2024-05-03 12:24PM EDT | 250.00 | 0.38 | 0.10 | 0.45 | -0.54 | -58.70% | 4 | 702 | 50.15% |
| WSM240517P00260000 | 2024-05-03 3:11PM EDT | 260.00 | 0.50 | 0.30 | 0.55 | -0.45 | -47.37% | 14 | 239 | 47.29% |
| WSM240517P00270000 | 2024-05-03 2:13PM EDT | 270.00 | 0.55 | 0.45 | 0.60 | -1.42 | -72.08% | 30 | 272 | 38.70% |
| WSM240517P00280000 | 2024-05-03 3:11PM EDT | 280.00 | 1.18 | 1.10 | 1.25 | -4.44 | -79.00% | 34 | 595 | 35.57% |
| WSM240517P00290000 | 2024-05-03 2:13PM EDT | 290.00 | 2.77 | 2.55 | 2.80 | -4.83 | -63.55% | 26 | 202 | 33.78% |
| WSM240517P00300000 | 2024-05-03 3:56PM EDT | 300.00 | 5.67 | 5.40 | 5.90 | -11.43 | -66.84% | 44 | 160 | 32.86% |
| WSM240517P00310000 | 2024-05-03 3:57PM EDT | 310.00 | 10.90 | 10.40 | 11.00 | -16.40 | -60.07% | 78 | 124 | 32.50% |
| WSM240517P00320000 | 2024-05-03 2:06PM EDT | 320.00 | 17.00 | 17.30 | 18.80 | -19.01 | -52.79% | 2 | 105 | 36.43% |
| WSM240517P00330000 | 2024-04-03 10:00AM EDT | 330.00 | 27.40 | 24.80 | 27.40 | 0.00 | - | 1 | 14 | 39.32% |
| WSM240517P00340000 | 2024-03-28 1:23PM EDT | 340.00 | 28.40 | 56.80 | 59.60 | 0.00 | - | 9 | 0 | 146.33% |
| WSM240517P00400000 | 2024-03-25 11:27AM EDT | 400.00 | 88.70 | 113.90 | 118.00 | 0.00 | - | 5 | 0 | 198.47% |
| WSM240517P00430000 | 2024-04-10 3:44PM EDT | 430.00 | 138.50 | 123.30 | 126.60 | 0.00 | - | 2 | 0 | 99.44% |
© 2024 Yahoo. All rights reserved.