Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816C00100000 | 2024-05-14 9:31AM EDT | 100.00 | 219.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSM240816C00110000 | 2024-03-13 9:47AM EDT | 110.00 | 164.50 | 181.80 | 185.80 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00130000 | 2024-02-26 11:52AM EDT | 130.00 | 103.10 | 180.50 | 184.50 | 0.00 | - | 5 | 10 | 0.00% |
| WSM240816C00145000 | 2024-01-17 4:58PM EDT | 145.00 | 64.19 | 84.40 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00150000 | 2024-05-10 3:58PM EDT | 150.00 | 168.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240816C00155000 | 2024-03-13 9:47AM EDT | 155.00 | 121.00 | 137.30 | 141.40 | 0.00 | - | 1 | 3 | 0.00% |
| WSM240816C00160000 | 2024-02-02 11:19AM EDT | 160.00 | 44.00 | 79.40 | 82.70 | 0.00 | - | 3 | 3 | 0.00% |
| WSM240816C00165000 | 2024-05-14 9:31AM EDT | 165.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240816C00170000 | 2024-01-29 12:12PM EDT | 170.00 | 39.60 | 68.30 | 71.40 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00180000 | 2024-02-13 12:58PM EDT | 180.00 | 52.54 | 107.00 | 110.90 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00185000 | 2024-05-17 2:16PM EDT | 185.00 | 126.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240816C00190000 | 2024-04-17 10:26AM EDT | 190.00 | 96.00 | 119.50 | 123.80 | 0.00 | - | 25 | 15 | 0.00% |
| WSM240816C00195000 | 2024-02-20 4:57PM EDT | 195.00 | 42.25 | 119.00 | 123.50 | 0.00 | - | 1 | 7 | 63.00% |
| WSM240816C00200000 | 2024-03-01 4:42PM EDT | 200.00 | 48.45 | 118.50 | 123.10 | 0.00 | - | 1 | 4 | 72.95% |
| WSM240816C00210000 | 2024-04-19 1:32PM EDT | 210.00 | 75.53 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| WSM240816C00220000 | 2024-03-21 12:29PM EDT | 220.00 | 96.27 | 65.00 | 67.30 | 0.00 | - | 2 | 21 | 0.00% |
| WSM240816C00230000 | 2024-05-14 9:31AM EDT | 230.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240816C00240000 | 2024-05-14 1:23PM EDT | 240.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WSM240816C00250000 | 2024-05-13 2:33PM EDT | 250.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240816C00260000 | 2024-05-10 1:35PM EDT | 260.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240816C00270000 | 2024-05-09 3:38PM EDT | 270.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WSM240816C00280000 | 2024-05-09 3:38PM EDT | 280.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WSM240816C00290000 | 2024-05-16 9:59AM EDT | 290.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240816C00300000 | 2024-05-17 11:36AM EDT | 300.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WSM240816C00310000 | 2024-05-20 12:03PM EDT | 310.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240816C00320000 | 2024-05-20 2:37PM EDT | 320.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| WSM240816C00330000 | 2024-05-20 11:42AM EDT | 330.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WSM240816C00340000 | 2024-05-17 3:59PM EDT | 340.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| WSM240816C00350000 | 2024-05-20 3:32PM EDT | 350.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WSM240816C00360000 | 2024-05-17 11:20AM EDT | 360.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM240816C00370000 | 2024-04-19 9:30AM EDT | 370.00 | 3.60 | 6.30 | 7.10 | 0.00 | - | 5 | 8 | 37.81% |
| WSM240816C00380000 | 2024-05-16 9:30AM EDT | 380.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM240816C00390000 | 2024-05-20 11:20AM EDT | 390.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM240816C00400000 | 2024-04-10 9:53AM EDT | 400.00 | 3.60 | 3.80 | 4.60 | 0.00 | - | - | 43 | 41.75% |
| WSM240816C00410000 | 2024-05-20 10:04AM EDT | 410.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WSM240816C00420000 | 2024-05-15 10:42AM EDT | 420.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WSM240816C00440000 | 2024-05-02 3:57PM EDT | 440.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816P00105000 | 2024-02-09 12:46PM EDT | 105.00 | 1.05 | 0.40 | 2.80 | 0.00 | - | - | 103 | 125.76% |
| WSM240816P00110000 | 2024-02-15 1:53PM EDT | 110.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 5 | 5 | 108.89% |
| WSM240816P00120000 | 2024-03-13 9:43AM EDT | 120.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.67% |
| WSM240816P00125000 | 2024-04-02 11:12AM EDT | 125.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 70.51% |
| WSM240816P00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240816P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240816P00140000 | 2024-05-07 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240816P00145000 | 2024-03-13 9:33AM EDT | 145.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 2 | 39 | 73.78% |
| WSM240816P00150000 | 2024-04-17 11:43AM EDT | 150.00 | 0.55 | 0.05 | 2.25 | 0.00 | - | 1 | 84 | 83.03% |
| WSM240816P00155000 | 2024-03-28 1:15PM EDT | 155.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 2 | 25 | 75.34% |
| WSM240816P00160000 | 2024-05-06 10:01AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240816P00165000 | 2024-02-21 2:08PM EDT | 165.00 | 4.70 | 0.25 | 0.95 | 0.00 | - | 33 | 30 | 65.92% |
| WSM240816P00170000 | 2024-03-22 9:30AM EDT | 170.00 | 0.94 | 0.60 | 1.20 | 0.00 | - | 3 | 44 | 67.58% |
| WSM240816P00175000 | 2024-02-12 3:27PM EDT | 175.00 | 5.60 | 0.65 | 2.75 | 0.00 | - | 4 | 5 | 72.96% |
| WSM240816P00180000 | 2024-05-06 10:01AM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WSM240816P00185000 | 2024-02-21 4:35PM EDT | 185.00 | 8.69 | 0.60 | 2.35 | 0.00 | - | 1 | 35 | 65.16% |
| WSM240816P00190000 | 2024-05-14 10:14AM EDT | 190.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240816P00195000 | 2024-04-12 1:31PM EDT | 195.00 | 2.00 | 0.25 | 1.55 | 0.00 | - | 1 | 39 | 54.32% |
| WSM240816P00200000 | 2024-05-16 10:04AM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WSM240816P00210000 | 2024-04-25 12:13PM EDT | 210.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WSM240816P00220000 | 2024-05-15 3:50PM EDT | 220.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WSM240816P00230000 | 2024-05-13 10:25AM EDT | 230.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WSM240816P00240000 | 2024-05-17 11:22AM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| WSM240816P00250000 | 2024-05-17 2:52PM EDT | 250.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM240816P00260000 | 2024-05-09 10:40AM EDT | 260.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WSM240816P00270000 | 2024-05-20 12:04PM EDT | 270.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM240816P00280000 | 2024-05-17 1:59PM EDT | 280.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM240816P00290000 | 2024-05-20 3:21PM EDT | 290.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| WSM240816P00300000 | 2024-05-17 2:00PM EDT | 300.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WSM240816P00310000 | 2024-05-20 12:16PM EDT | 310.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WSM240816P00320000 | 2024-05-20 12:16PM EDT | 320.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240816P00330000 | 2024-05-20 3:18PM EDT | 330.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WSM240816P00340000 | 2024-05-17 12:05PM EDT | 340.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240816P00350000 | 2024-05-14 12:38PM EDT | 350.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.