Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.45 | 0.00 | - | 1 | 11 | 60.00 | 0.05 | 0.00 | - | 1 | 346 |
| 64.52 | 0.00 | - | - | 2 | 65.00 | 0.20 | 0.00 | - | 1 | 31 |
| 244.20 | 0.00 | - | 7 | 10 | 70.00 | 0.20 | 0.00 | - | 17 | 234 |
| 86.00 | 0.00 | - | 7 | 4 | 75.00 | 0.15 | 0.00 | - | 2 | 45 |
| 235.75 | 0.00 | - | 10 | 2 | 80.00 | 0.45 | 0.00 | - | 1 | 11 |
| 201.93 | 0.00 | - | 1 | 2 | 85.00 | 0.49 | 0.00 | - | 4 | 79 |
| 58.70 | 0.00 | - | 6 | 7 | 90.00 | 1.01 | 0.00 | - | 1 | 55 |
| 208.70 | 0.00 | - | 1 | 4 | 95.00 | 0.70 | 0.00 | - | 1 | 131 |
| 184.00 | 0.00 | - | 1 | 17 | 100.00 | 0.55 | 0.00 | - | 5 | 97 |
| 47.90 | 0.00 | - | 3 | 17 | 105.00 | 0.88 | 0.00 | - | 3 | 36 |
| 212.18 | 0.00 | - | 1 | 15 | 110.00 | 0.60 | 0.00 | - | 1 | 41 |
| 43.20 | 0.00 | - | 1 | 13 | 115.00 | 0.65 | 0.00 | - | 1 | 70 |
| 126.05 | 0.00 | - | 5 | 110 | 120.00 | 0.75 | 0.00 | - | 1 | 102 |
| 173.05 | 0.00 | - | 7 | 23 | 125.00 | 1.35 | 0.00 | - | 4 | 212 |
| 168.54 | 0.00 | - | 7 | 13 | 130.00 | 1.00 | 0.00 | - | 2 | 38 |
| 151.45 | 0.00 | - | 1 | 11 | 135.00 | 1.00 | 0.00 | - | 2 | 62 |
| 173.50 | 0.00 | - | 5 | 41 | 140.00 | 1.40 | 0.00 | - | 5 | 156 |
| 155.79 | 0.00 | - | 1 | 20 | 145.00 | 2.60 | 0.00 | - | 3 | 111 |
| 147.00 | 0.00 | - | 5 | 192 | 150.00 | 1.07 | +0.07 | +7.00% | 6 | 122 |
| 166.28 | 0.00 | - | 1 | 151 | 155.00 | 2.25 | 0.00 | - | 4 | 129 |
| 127.00 | 0.00 | - | 10 | 53 | 160.00 | 1.14 | 0.00 | - | 1 | 424 |
| 123.68 | 0.00 | - | 1 | 137 | 165.00 | 1.85 | 0.00 | - | 10 | 53 |
| 117.49 | 0.00 | - | 1 | 23 | 170.00 | 2.50 | 0.00 | - | 2 | 47 |
| 167.80 | 0.00 | - | 1 | 372 | 175.00 | 2.50 | 0.00 | - | 2 | 85 |
| 112.65 | 0.00 | - | 6 | 231 | 180.00 | 3.10 | 0.00 | - | 1 | 37 |
| 118.72 | 0.00 | - | 1 | 129 | 185.00 | 3.64 | 0.00 | - | 5 | 158 |
| 140.85 | 0.00 | - | 10 | 100 | 190.00 | 2.16 | 0.00 | - | 1 | 180 |
| 100.10 | 0.00 | - | 1 | 86 | 195.00 | 5.00 | 0.00 | - | 4 | 166 |
| 111.86 | +3.86 | +3.57% | 7 | 111 | 200.00 | 3.90 | 0.00 | - | 1 | 305 |
| 116.15 | 0.00 | - | 2 | 14 | 210.00 | 5.47 | 0.00 | - | 5 | 39 |
| 89.50 | 0.00 | - | 1 | 118 | 220.00 | 7.30 | +1.70 | +30.36% | 1 | 67 |
| 92.80 | -25.70 | -21.69% | 3 | 197 | 230.00 | 6.95 | 0.00 | - | 1 | 32 |
| 72.05 | 0.00 | - | 2 | 244 | 240.00 | 11.70 | 0.00 | - | 5 | 11 |
| 57.66 | 0.00 | - | 2 | 0 | 250.00 | 13.21 | -2.13 | -13.89% | 4 | 119 |
| 55.10 | 0.00 | - | 1 | 0 | 260.00 | 13.38 | 0.00 | - | 1 | 48 |
| 60.00 | +12.00 | +25.00% | 1 | 97 | 270.00 | 17.15 | +1.11 | +6.92% | 2 | 10 |
| 54.00 | +15.90 | +41.73% | 2 | 135 | 280.00 | 27.55 | 0.00 | - | 4 | 25 |
| 36.20 | 0.00 | - | 13 | 24 | 290.00 | 22.10 | 0.00 | - | 20 | 49 |
| 49.49 | 0.00 | - | 3 | 45 | 300.00 | 26.90 | 0.00 | - | 6 | 39 |
| 26.00 | 0.00 | - | 1 | 8 | 310.00 | 39.00 | 0.00 | - | 10 | 15 |
| 39.38 | +11.28 | +40.14% | 1 | 106 | 320.00 | 39.90 | 0.00 | - | 2 | 1 |
| 25.70 | 0.00 | - | 17 | 27 | 330.00 | 40.48 | 0.00 | - | 1 | 25 |
| 21.34 | 0.00 | - | 1 | 34 | 340.00 | 52.30 | 0.00 | - | 4 | 4 |
| 13.70 | 0.00 | - | 2 | 64 | 350.00 | - | - | - | - | - |
| 30.20 | 0.00 | - | 5 | 42 | 360.00 | 46.40 | 0.00 | - | - | 6 |
| 21.27 | 0.00 | - | 1 | 22 | 370.00 | 55.60 | 0.00 | - | - | 1 |
| 11.48 | 0.00 | - | 1 | 128 | 380.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 2 | 14 | 390.00 | - | - | - | - | - |
| 13.33 | 0.00 | - | 2 | 65 | 400.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 1 | 4 | 410.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 7 | 420.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 3 | 430.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 3 | 440.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 3 | 450.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 2 | 2 | 460.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 3 | 470.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 4 | 480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.