Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 149.84 | 153.30 | 156.70 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240719C00145000 | 2024-04-18 1:48PM EDT | 145.00 | 137.90 | 163.50 | 168.00 | 0.00 | - | - | 1 | 101.32% |
| WSM240719C00150000 | 2024-03-12 9:40AM EDT | 150.00 | 94.00 | 143.50 | 146.90 | 0.00 | - | - | 20 | 0.00% |
| WSM240719C00155000 | 2024-03-15 9:31AM EDT | 155.00 | 133.00 | 133.60 | 137.20 | 0.00 | - | - | 1 | 0.00% |
| WSM240719C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 127.43 | 149.50 | 152.80 | 0.00 | - | - | 1 | 94.46% |
| WSM240719C00165000 | 2024-03-13 9:35AM EDT | 165.00 | 105.90 | 127.40 | 131.60 | 0.00 | - | - | 1 | 0.00% |
| WSM240719C00170000 | 2024-04-25 9:52AM EDT | 170.00 | 114.55 | 139.70 | 143.00 | 0.00 | - | 1 | 0 | 88.93% |
| WSM240719C00200000 | 2024-03-07 10:32AM EDT | 200.00 | 54.50 | 109.50 | 114.00 | 0.00 | - | - | 1 | 71.11% |
| WSM240719C00230000 | 2024-03-11 12:02PM EDT | 230.00 | 28.70 | 68.00 | 70.90 | 0.00 | - | 15 | 14 | 0.00% |
| WSM240719C00240000 | 2024-05-13 9:30AM EDT | 240.00 | 83.92 | 71.50 | 75.30 | 0.00 | - | 3 | 16 | 53.95% |
| WSM240719C00250000 | 2024-05-13 9:30AM EDT | 250.00 | 74.82 | 62.60 | 66.30 | 0.00 | - | 4 | 13 | 51.45% |
| WSM240719C00260000 | 2024-05-02 3:34PM EDT | 260.00 | 42.30 | 54.40 | 56.60 | 0.00 | - | 1 | 69 | 51.53% |
| WSM240719C00270000 | 2024-05-14 10:11AM EDT | 270.00 | 55.25 | 46.50 | 48.70 | 0.00 | - | 2 | 93 | 50.02% |
| WSM240719C00280000 | 2024-05-16 2:57PM EDT | 280.00 | 41.77 | 38.20 | 41.00 | -3.15 | -7.01% | 1 | 90 | 47.90% |
| WSM240719C00290000 | 2024-05-16 2:57PM EDT | 290.00 | 37.75 | 31.70 | 33.70 | 0.00 | - | 1 | 319 | 45.62% |
| WSM240719C00300000 | 2024-05-17 11:36AM EDT | 300.00 | 28.40 | 26.60 | 28.50 | -2.82 | -9.03% | 3 | 169 | 46.48% |
| WSM240719C00310000 | 2024-05-17 3:21PM EDT | 310.00 | 21.90 | 21.50 | 22.20 | -3.40 | -13.44% | 14 | 334 | 43.78% |
| WSM240719C00320000 | 2024-05-17 10:33AM EDT | 320.00 | 19.40 | 17.10 | 17.60 | -0.74 | -3.67% | 1 | 87 | 43.11% |
| WSM240719C00330000 | 2024-05-17 11:57AM EDT | 330.00 | 14.23 | 13.30 | 13.90 | -1.89 | -11.72% | 2 | 150 | 42.88% |
| WSM240719C00340000 | 2024-05-17 11:36AM EDT | 340.00 | 11.30 | 9.90 | 11.00 | -3.30 | -22.60% | 1 | 59 | 43.04% |
| WSM240719C00350000 | 2024-05-17 2:50PM EDT | 350.00 | 7.50 | 7.60 | 8.60 | -3.75 | -33.33% | 1 | 255 | 43.12% |
| WSM240719C00360000 | 2024-05-17 1:23PM EDT | 360.00 | 6.30 | 5.90 | 6.60 | -2.45 | -28.00% | 2 | 26 | 43.03% |
| WSM240719C00370000 | 2024-05-16 3:38PM EDT | 370.00 | 5.70 | 4.20 | 5.00 | 0.00 | - | 4 | 93 | 42.91% |
| WSM240719C00380000 | 2024-04-09 10:15AM EDT | 380.00 | 6.50 | 4.70 | 7.10 | 0.00 | - | 88 | 275 | 52.94% |
| WSM240719C00390000 | 2024-05-15 2:09PM EDT | 390.00 | 3.89 | 2.30 | 2.90 | 0.00 | - | 2 | 163 | 43.18% |
| WSM240719C00400000 | 2024-05-16 1:54PM EDT | 400.00 | 2.42 | 1.65 | 2.20 | 0.00 | - | 1 | 174 | 43.37% |
| WSM240719C00410000 | 2024-04-02 11:13AM EDT | 410.00 | 3.10 | 0.35 | 1.25 | 0.00 | - | - | 13 | 41.02% |
| WSM240719C00420000 | 2024-04-22 9:37AM EDT | 420.00 | 0.49 | 0.45 | 2.40 | 0.00 | - | 1 | 12 | 50.28% |
| WSM240719C00430000 | 2024-05-08 3:46PM EDT | 430.00 | 1.09 | 0.30 | 2.15 | 0.00 | - | 1 | 4 | 51.81% |
| WSM240719C00460000 | 2024-04-25 3:53PM EDT | 460.00 | 0.20 | 0.10 | 2.40 | 0.00 | - | - | 2 | 53.54% |
| WSM240719C00470000 | 2024-05-03 9:48AM EDT | 470.00 | 0.26 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 51.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719P00155000 | 2024-03-11 3:16PM EDT | 155.00 | 1.70 | 0.10 | 2.45 | 0.00 | - | 1 | 4 | 93.73% |
| WSM240719P00170000 | 2024-05-09 10:19AM EDT | 170.00 | 0.78 | 0.00 | 2.40 | 0.00 | - | 1 | 247 | 81.71% |
| WSM240719P00175000 | 2024-03-12 3:50PM EDT | 175.00 | 2.43 | 0.20 | 0.95 | 0.00 | - | 5 | 301 | 68.95% |
| WSM240719P00180000 | 2024-03-11 9:50AM EDT | 180.00 | 4.50 | 0.40 | 0.90 | 0.00 | - | 1 | 1 | 67.24% |
| WSM240719P00185000 | 2024-03-12 3:50PM EDT | 185.00 | 3.63 | 0.50 | 1.15 | 0.00 | - | - | 5 | 66.87% |
| WSM240719P00195000 | 2024-03-13 9:32AM EDT | 195.00 | 2.70 | 0.85 | 1.45 | 0.00 | - | 1 | 6 | 64.75% |
| WSM240719P00200000 | 2024-05-15 3:59PM EDT | 200.00 | 0.65 | 0.15 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| WSM240719P00210000 | 2024-03-20 12:14PM EDT | 210.00 | 1.95 | 2.35 | 2.50 | 0.00 | - | 1 | 8 | 65.74% |
| WSM240719P00220000 | 2024-05-13 10:35AM EDT | 220.00 | 1.15 | 0.55 | 3.10 | 0.00 | - | 58 | 43 | 55.43% |
| WSM240719P00230000 | 2024-05-09 2:58PM EDT | 230.00 | 1.45 | 0.95 | 2.75 | 0.00 | - | 5 | 41 | 54.91% |
| WSM240719P00240000 | 2024-05-16 2:33PM EDT | 240.00 | 1.78 | 1.70 | 2.40 | 0.00 | - | 1 | 186 | 46.99% |
| WSM240719P00250000 | 2024-05-17 2:27PM EDT | 250.00 | 2.75 | 2.60 | 3.10 | +0.30 | +12.24% | 2 | 329 | 44.28% |
| WSM240719P00260000 | 2024-05-17 3:12PM EDT | 260.00 | 4.10 | 3.80 | 4.40 | +0.95 | +30.16% | 2 | 80 | 42.96% |
| WSM240719P00270000 | 2024-05-17 2:02PM EDT | 270.00 | 5.80 | 5.70 | 6.20 | +0.60 | +11.54% | 2 | 643 | 41.90% |
| WSM240719P00280000 | 2024-05-16 1:44PM EDT | 280.00 | 7.40 | 8.00 | 8.60 | 0.00 | - | 2 | 546 | 40.99% |
| WSM240719P00290000 | 2024-05-16 2:43PM EDT | 290.00 | 11.64 | 11.10 | 11.90 | +1.59 | +15.82% | 2 | 111 | 40.66% |
| WSM240719P00300000 | 2024-05-17 2:14PM EDT | 300.00 | 15.10 | 15.00 | 15.80 | +1.30 | +9.42% | 2 | 110 | 40.04% |
| WSM240719P00310000 | 2024-05-17 12:21PM EDT | 310.00 | 20.35 | 19.80 | 20.60 | +2.15 | +11.81% | 8 | 127 | 39.69% |
| WSM240719P00320000 | 2024-05-17 12:26PM EDT | 320.00 | 25.40 | 25.20 | 26.10 | +2.40 | +10.43% | 2 | 184 | 39.20% |
| WSM240719P00330000 | 2024-05-17 3:38PM EDT | 330.00 | 31.90 | 31.30 | 32.80 | +3.90 | +13.93% | 8 | 61 | 39.65% |
| WSM240719P00340000 | 2024-05-16 2:53PM EDT | 340.00 | 37.74 | 37.20 | 40.70 | +2.82 | +8.08% | 1 | 41 | 41.33% |
| WSM240719P00350000 | 2024-04-08 12:24PM EDT | 350.00 | 49.70 | 51.00 | 54.20 | 0.00 | - | 4 | 6 | 51.00% |
© 2024 Yahoo. All rights reserved.