UK markets open in 3 hours 19 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,230.71 +10.09 (+0.05%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.00 -3.90 (-0.16%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,002.82 -1,002.97 (-1.79%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM260116C00085000 | 2024-04-17 9:41AM EDT | 85.00 | 202.10 | 224.50 | 229.50 | 0.00 | - | - | 1 | 38.67% |
| WSM260116C00100000 | 2024-01-16 1:07PM EDT | 100.00 | 108.05 | 128.00 | 132.50 | 0.00 | - | 5 | 5 | 0.00% |
| WSM260116C00120000 | 2024-03-25 10:21AM EDT | 120.00 | 199.80 | 170.00 | 175.00 | 0.00 | - | 1 | 11 | 0.00% |
| WSM260116C00135000 | 2023-12-29 10:31AM EDT | 135.00 | 82.43 | 80.60 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| WSM260116C00140000 | 2024-01-02 12:49PM EDT | 140.00 | 79.00 | 72.90 | 76.20 | 0.00 | - | 1 | 2 | 0.00% |
| WSM260116C00145000 | 2023-09-14 1:16PM EDT | 145.00 | 33.56 | 42.80 | 46.00 | 0.00 | - | - | 4 | 0.00% |
| WSM260116C00160000 | 2023-12-13 4:17PM EDT | 160.00 | 62.43 | 64.20 | 68.50 | 0.00 | - | 2 | 3 | 0.00% |
| WSM260116C00165000 | 2023-10-23 9:36AM EDT | 165.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WSM260116C00170000 | 2024-01-10 3:30PM EDT | 170.00 | 58.00 | 74.50 | 78.40 | 0.00 | - | 1 | 2 | 0.00% |
| WSM260116C00175000 | 2024-04-11 2:57PM EDT | 175.00 | 139.25 | 155.50 | 160.50 | 0.00 | - | 5 | 14 | 55.34% |
| WSM260116C00180000 | 2024-04-11 2:57PM EDT | 180.00 | 135.50 | 152.00 | 156.50 | 0.00 | - | 5 | 6 | 54.88% |
| WSM260116C00185000 | 2024-03-13 11:00AM EDT | 185.00 | 118.66 | 124.50 | 129.50 | 0.00 | - | 2 | 4 | 16.24% |
| WSM260116C00190000 | 2024-02-21 4:21PM EDT | 190.00 | 63.70 | 141.50 | 145.50 | 0.00 | - | 7 | 3 | 50.19% |
| WSM260116C00195000 | 2023-12-04 11:44AM EDT | 195.00 | 44.21 | 41.10 | 44.10 | 0.00 | - | 1 | 6 | 0.00% |
| WSM260116C00200000 | 2024-03-14 1:47PM EDT | 200.00 | 110.78 | 115.80 | 119.50 | 0.00 | - | 1 | 14 | 29.04% |
| WSM260116C00210000 | 2024-03-21 10:36AM EDT | 210.00 | 123.82 | 100.20 | 103.30 | 0.00 | - | 2 | 20 | 0.00% |
| WSM260116C00220000 | 2024-05-06 3:06PM EDT | 220.00 | 120.00 | 121.50 | 126.50 | 0.00 | - | 6 | 15 | 51.99% |
| WSM260116C00230000 | 2024-03-13 3:46PM EDT | 230.00 | 91.41 | 96.60 | 101.00 | 0.00 | - | 3 | 4 | 34.37% |
| WSM260116C00240000 | 2024-05-10 1:27PM EDT | 240.00 | 112.20 | 108.50 | 113.50 | 0.00 | - | 1 | 5 | 50.41% |
| WSM260116C00250000 | 2024-05-09 11:52AM EDT | 250.00 | 103.75 | 102.50 | 107.50 | 0.00 | - | 3 | 2 | 49.81% |
| WSM260116C00260000 | 2024-03-13 9:56AM EDT | 260.00 | 70.75 | 82.50 | 87.00 | 0.00 | - | 3 | 2 | 38.19% |
| WSM260116C00270000 | 2024-04-12 12:06PM EDT | 270.00 | 78.00 | 93.00 | 97.50 | 0.00 | - | 1 | 2 | 49.68% |
| WSM260116C00280000 | 2024-04-25 1:38PM EDT | 280.00 | 67.45 | 85.50 | 90.50 | 0.00 | - | 1 | 10 | 47.96% |
| WSM260116C00290000 | 2024-05-02 3:01PM EDT | 290.00 | 67.40 | 80.50 | 85.50 | 0.00 | - | 1 | 60 | 47.56% |
| WSM260116C00300000 | 2024-05-09 11:52AM EDT | 300.00 | 76.76 | 75.50 | 80.50 | 0.00 | - | 3 | 3 | 47.03% |
| WSM260116C00310000 | 2024-03-26 10:02AM EDT | 310.00 | 74.55 | 52.20 | 54.30 | 0.00 | - | 1 | 2 | 32.71% |
| WSM260116C00320000 | 2024-04-19 10:30AM EDT | 320.00 | 49.05 | 63.10 | 67.50 | 0.00 | - | 1 | 15 | 43.69% |
| WSM260116C00330000 | 2024-04-19 10:30AM EDT | 330.00 | 45.75 | 59.10 | 63.50 | 0.00 | - | 1 | 2 | 43.49% |
| WSM260116C00340000 | 2024-05-13 12:25PM EDT | 340.00 | 63.70 | 58.00 | 63.00 | 0.00 | - | 16 | 8 | 45.35% |
| WSM260116C00350000 | 2024-04-19 10:25AM EDT | 350.00 | 40.25 | 51.50 | 56.00 | 0.00 | - | 2 | 5 | 43.02% |
| WSM260116C00360000 | 2024-04-19 2:13PM EDT | 360.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 1.56% |
| WSM260116C00390000 | 2024-03-27 2:49PM EDT | 390.00 | 44.83 | 28.30 | 31.30 | 0.00 | - | 1 | 2 | 34.63% |
| WSM260116C00400000 | 2024-05-07 9:47AM EDT | 400.00 | 38.50 | 38.50 | 43.50 | 0.00 | - | 1 | 8 | 43.86% |
| WSM260116C00420000 | 2024-03-14 9:47AM EDT | 420.00 | 25.00 | 28.00 | 29.70 | 0.00 | - | 1 | 1 | 37.86% |
| WSM260116C00430000 | 2024-03-15 3:37PM EDT | 430.00 | 21.45 | 26.10 | 28.70 | 0.00 | - | - | 1 | 38.50% |
| WSM260116C00450000 | 2024-05-14 3:59PM EDT | 450.00 | 30.07 | 26.50 | 31.50 | 0.00 | - | 1 | 1 | 42.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM260116P00075000 | 2024-05-16 1:29PM EDT | 75.00 | 3.03 | 0.75 | 5.00 | 0.00 | - | 1 | 6 | 69.10% |
| WSM260116P00080000 | 2024-03-05 10:30AM EDT | 80.00 | 2.25 | 0.00 | 2.90 | 0.00 | - | - | 3 | 57.83% |
| WSM260116P00085000 | 2023-09-25 11:33AM EDT | 85.00 | 5.93 | 2.55 | 5.60 | 0.00 | - | 1 | 1 | 68.43% |
| WSM260116P00095000 | 2023-09-14 3:38PM EDT | 95.00 | 9.25 | 5.00 | 6.70 | 0.00 | - | - | 1 | 68.86% |
| WSM260116P00100000 | 2024-05-10 10:40AM EDT | 100.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 5 | 56 | 54.69% |
| WSM260116P00105000 | 2024-04-02 10:42AM EDT | 105.00 | 2.31 | 0.00 | 5.00 | 0.00 | - | 1 | 33 | 52.10% |
| WSM260116P00115000 | 2024-03-13 1:14PM EDT | 115.00 | 4.10 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 53.42% |
| WSM260116P00120000 | 2024-03-21 3:43PM EDT | 120.00 | 3.70 | 3.20 | 7.00 | 0.00 | - | 2 | 6 | 54.56% |
| WSM260116P00125000 | 2024-04-09 10:18AM EDT | 125.00 | 3.88 | 1.00 | 6.00 | 0.00 | - | 2 | 100 | 54.79% |
| WSM260116P00130000 | 2024-05-01 10:10AM EDT | 130.00 | 5.00 | 1.00 | 6.00 | 0.00 | - | 4 | 4 | 52.75% |
| WSM260116P00135000 | 2024-02-05 12:46PM EDT | 135.00 | 10.10 | 6.50 | 9.30 | 0.00 | - | 1 | 10 | 54.91% |
| WSM260116P00140000 | 2024-04-10 1:32PM EDT | 140.00 | 6.00 | 2.00 | 7.00 | 0.00 | - | 5 | 11 | 51.06% |
| WSM260116P00145000 | 2024-02-12 3:32PM EDT | 145.00 | 8.91 | 6.50 | 8.90 | 0.00 | - | 1 | 1 | 50.57% |
| WSM260116P00150000 | 2024-05-20 11:50AM EDT | 150.00 | 5.20 | 5.00 | 7.50 | 0.00 | - | 1 | 7 | 48.33% |
| WSM260116P00155000 | 2024-02-12 2:34PM EDT | 155.00 | 13.05 | 8.10 | 10.70 | 0.00 | - | 3 | 0 | 52.08% |
| WSM260116P00160000 | 2024-03-13 9:38AM EDT | 160.00 | 10.95 | 7.50 | 11.20 | 0.00 | - | 6 | 1 | 50.98% |
| WSM260116P00165000 | 2024-03-11 9:34AM EDT | 165.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM260116P00170000 | 2024-04-01 1:25PM EDT | 170.00 | 9.47 | 10.00 | 12.90 | 0.00 | - | 10 | 4 | 49.77% |
| WSM260116P00175000 | 2024-05-06 11:18AM EDT | 175.00 | 10.61 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 45.31% |
| WSM260116P00180000 | 2024-03-19 10:25AM EDT | 180.00 | 13.00 | 12.60 | 14.10 | 0.00 | - | 6 | 5 | 47.78% |
| WSM260116P00185000 | 2024-03-13 9:56AM EDT | 185.00 | 15.95 | 13.10 | 16.10 | 0.00 | - | 2 | 1 | 48.50% |
| WSM260116P00190000 | 2024-04-12 9:53AM EDT | 190.00 | 15.72 | 10.30 | 14.00 | 0.00 | - | 1 | 0 | 44.20% |
| WSM260116P00200000 | 2024-05-14 3:46PM EDT | 200.00 | 13.28 | 10.60 | 15.50 | 0.00 | - | 10 | 27 | 42.64% |
| WSM260116P00210000 | 2024-05-10 11:51AM EDT | 210.00 | 16.27 | 12.50 | 17.50 | 0.00 | - | 3 | 1 | 41.53% |
| WSM260116P00220000 | 2024-05-10 11:50AM EDT | 220.00 | 18.35 | 16.20 | 20.00 | 0.00 | - | 2 | 21 | 40.77% |
| WSM260116P00240000 | 2024-05-20 10:24AM EDT | 240.00 | 23.56 | 21.00 | 26.00 | 0.00 | - | 2 | 3 | 39.61% |
| WSM260116P00250000 | 2024-05-06 11:18AM EDT | 250.00 | 28.48 | 24.80 | 29.00 | 0.00 | - | 2 | 6 | 38.76% |
| WSM260116P00290000 | 2024-04-29 10:14AM EDT | 290.00 | 50.50 | 40.10 | 44.50 | 0.00 | - | - | 2 | 36.35% |
| WSM260116P00300000 | 2024-05-17 11:14AM EDT | 300.00 | 47.48 | 44.00 | 49.00 | 0.00 | - | 1 | 5 | 35.76% |
© 2024 Yahoo. All rights reserved.