Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241018C00140000 | 2024-05-03 9:31AM EDT | 140.00 | 165.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSM241018C00150000 | 2024-05-17 2:14PM EDT | 150.00 | 162.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSM241018C00180000 | 2024-04-12 3:24PM EDT | 180.00 | 113.63 | 138.20 | 142.60 | 0.00 | - | 2 | 2 | 69.12% |
| WSM241018C00220000 | 2024-04-17 10:26AM EDT | 220.00 | 73.00 | 95.40 | 98.20 | 0.00 | - | - | 15 | 41.80% |
| WSM241018C00230000 | 2024-05-01 1:20PM EDT | 230.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WSM241018C00240000 | 2024-04-17 10:21AM EDT | 240.00 | 58.54 | 78.40 | 81.30 | 0.00 | - | - | 5 | 42.02% |
| WSM241018C00250000 | 2024-05-16 1:47PM EDT | 250.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WSM241018C00260000 | 2024-04-29 2:13PM EDT | 260.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WSM241018C00270000 | 2024-04-29 2:13PM EDT | 270.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WSM241018C00280000 | 2024-04-29 2:13PM EDT | 280.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WSM241018C00290000 | 2024-04-29 2:20PM EDT | 290.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| WSM241018C00300000 | 2024-05-07 12:09PM EDT | 300.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| WSM241018C00310000 | 2024-05-20 3:47PM EDT | 310.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| WSM241018C00320000 | 2024-05-20 3:47PM EDT | 320.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| WSM241018C00330000 | 2024-04-17 10:22AM EDT | 330.00 | 16.10 | 24.60 | 26.70 | 0.00 | - | 1 | 24 | 40.66% |
| WSM241018C00340000 | 2024-05-17 11:36AM EDT | 340.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| WSM241018C00350000 | 2024-05-17 2:54PM EDT | 350.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| WSM241018C00360000 | 2024-05-17 2:55PM EDT | 360.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| WSM241018C00370000 | 2024-05-08 9:30AM EDT | 370.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| WSM241018C00380000 | 2024-05-17 3:32PM EDT | 380.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| WSM241018C00400000 | 2024-05-01 10:11AM EDT | 400.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| WSM241018C00410000 | 2024-05-14 2:38PM EDT | 410.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| WSM241018C00420000 | 2024-04-19 3:53PM EDT | 420.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| WSM241018C00440000 | 2024-04-17 9:30AM EDT | 440.00 | 2.60 | 3.60 | 4.30 | 0.00 | - | 1 | 37 | 39.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241018P00210000 | 2024-04-17 3:34PM EDT | 210.00 | 5.90 | 2.50 | 2.95 | 0.00 | - | - | 1 | 46.05% |
| WSM241018P00220000 | 2024-05-17 1:19PM EDT | 220.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 12.50% |
| WSM241018P00230000 | 2024-05-20 1:52PM EDT | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| WSM241018P00240000 | 2024-04-17 10:25AM EDT | 240.00 | 12.40 | 6.00 | 7.70 | 0.00 | - | 39 | 40 | 45.78% |
| WSM241018P00250000 | 2024-05-20 2:17PM EDT | 250.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 6.25% |
| WSM241018P00260000 | 2024-05-16 1:40PM EDT | 260.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 6.25% |
| WSM241018P00270000 | 2024-05-17 1:25PM EDT | 270.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| WSM241018P00280000 | 2024-05-20 12:10PM EDT | 280.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| WSM241018P00290000 | 2024-05-17 1:59PM EDT | 290.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| WSM241018P00300000 | 2024-05-20 12:58PM EDT | 300.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 1.56% |
| WSM241018P00310000 | 2024-05-20 12:23PM EDT | 310.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.78% |
| WSM241018P00320000 | 2024-05-20 2:27PM EDT | 320.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| WSM241018P00330000 | 2024-04-05 12:53PM EDT | 330.00 | 44.30 | 44.00 | 45.70 | 0.00 | - | 1 | 27 | 45.92% |
| WSM241018P00340000 | 2024-05-17 11:20AM EDT | 340.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.