Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250321C00230000 | 2024-05-07 9:50AM EDT | 230.00 | 99.21 | 96.00 | 100.50 | 0.00 | - | - | 1 | 52.70% |
| WSM250321C00280000 | 2024-05-07 12:48PM EDT | 280.00 | 66.00 | 63.00 | 67.50 | 0.00 | - | - | 1 | 48.01% |
| WSM250321C00300000 | 2024-05-07 12:49PM EDT | 300.00 | 55.30 | 52.60 | 56.20 | 0.00 | - | - | 1 | 46.28% |
| WSM250321C00310000 | 2024-05-07 12:48PM EDT | 310.00 | 50.20 | 47.80 | 51.90 | 0.00 | - | 1 | 4 | 46.28% |
| WSM250321C00320000 | 2024-05-08 1:51PM EDT | 320.00 | 41.80 | 43.00 | 46.90 | 0.00 | - | 7 | 8 | 45.39% |
| WSM250321C00330000 | 2024-05-07 12:49PM EDT | 330.00 | 41.50 | 38.90 | 42.90 | 0.00 | - | - | 1 | 45.14% |
| WSM250321C00360000 | 2024-05-01 10:22AM EDT | 360.00 | 18.60 | 28.30 | 32.40 | 0.00 | - | - | 10 | 44.34% |
| WSM250321C00380000 | 2024-05-14 3:59PM EDT | 380.00 | 28.50 | 22.30 | 26.20 | 0.00 | - | 1 | 13 | 43.43% |
| WSM250321C00400000 | 2024-04-18 1:29PM EDT | 400.00 | 13.39 | 18.10 | 21.70 | 0.00 | - | - | 3 | 43.30% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250321P00190000 | 2024-04-18 11:18AM EDT | 190.00 | 6.81 | 3.30 | 6.90 | 0.00 | - | - | 652 | 47.52% |
| WSM250321P00220000 | 2024-05-01 10:11AM EDT | 220.00 | 14.50 | 8.30 | 11.10 | 0.00 | - | 1 | 0 | 43.28% |
| WSM250321P00230000 | 2024-05-01 10:16AM EDT | 230.00 | 17.00 | 10.00 | 13.50 | 0.00 | - | 1 | 101 | 42.83% |
| WSM250321P00250000 | 2024-04-18 11:18AM EDT | 250.00 | 22.50 | 14.70 | 18.20 | 0.00 | - | - | 326 | 40.69% |
| WSM250321P00270000 | 2024-05-07 2:15PM EDT | 270.00 | 24.50 | 21.50 | 24.80 | 0.00 | - | - | 2 | 39.46% |
| WSM250321P00280000 | 2024-05-07 12:48PM EDT | 280.00 | 27.00 | 25.30 | 28.90 | 0.00 | - | - | 1 | 39.15% |
| WSM250321P00290000 | 2024-05-07 12:48PM EDT | 290.00 | 31.10 | 29.10 | 32.60 | 0.00 | - | - | 1 | 38.11% |
| WSM250321P00300000 | 2024-05-07 12:48PM EDT | 300.00 | 35.60 | 33.60 | 37.40 | 0.00 | - | - | 1 | 37.79% |
| WSM250321P00310000 | 2024-05-07 12:48PM EDT | 310.00 | 40.40 | 38.00 | 42.20 | 0.00 | - | - | 1 | 37.15% |
| WSM250321P00320000 | 2024-05-07 12:48PM EDT | 320.00 | 45.60 | 43.50 | 47.40 | 0.00 | - | - | 1 | 36.55% |
| WSM250321P00330000 | 2024-05-07 12:49PM EDT | 330.00 | 51.00 | 49.00 | 52.80 | 0.00 | - | - | 1 | 35.82% |
© 2024 Yahoo. All rights reserved.