Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00080000 | 2024-03-28 2:12PM EDT | 80.00 | 236.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSM240517C00100000 | 2024-01-18 10:45AM EDT | 100.00 | 107.89 | 126.00 | 129.50 | 0.00 | - | 2 | 3 | 0.00% |
| WSM240517C00110000 | 2024-02-14 4:47PM EDT | 110.00 | 113.83 | 171.70 | 176.50 | 0.00 | - | 1 | 1 | 251.25% |
| WSM240517C00120000 | 2023-10-13 11:47AM EDT | 120.00 | 48.50 | 33.40 | 36.50 | 0.00 | - | 4 | 4 | 0.00% |
| WSM240517C00125000 | 2024-01-03 11:55AM EDT | 125.00 | 72.70 | 75.00 | 79.50 | 0.00 | - | 1 | 14 | 0.00% |
| WSM240517C00130000 | 2024-03-13 3:49PM EDT | 130.00 | 153.60 | 157.30 | 160.90 | 0.00 | - | 1 | 10 | 267.68% |
| WSM240517C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 148.79 | 152.30 | 155.20 | 0.00 | - | 1 | 9 | 253.52% |
| WSM240517C00140000 | 2024-04-17 3:12PM EDT | 140.00 | 140.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| WSM240517C00145000 | 2024-04-17 3:12PM EDT | 145.00 | 135.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WSM240517C00150000 | 2024-02-09 10:59AM EDT | 150.00 | 74.50 | 85.20 | 88.50 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240517C00155000 | 2024-04-17 3:12PM EDT | 155.00 | 125.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| WSM240517C00160000 | 2024-04-17 3:12PM EDT | 160.00 | 120.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| WSM240517C00165000 | 2024-02-02 12:46PM EDT | 165.00 | 39.30 | 71.80 | 75.00 | 0.00 | - | 3 | 102 | 0.00% |
| WSM240517C00170000 | 2024-04-18 2:01PM EDT | 170.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240517C00175000 | 2024-04-18 3:29PM EDT | 175.00 | 105.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WSM240517C00180000 | 2024-04-17 10:21AM EDT | 180.00 | 102.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WSM240517C00185000 | 2024-03-18 11:58AM EDT | 185.00 | 101.83 | 95.40 | 99.00 | 0.00 | - | 1 | 79 | 107.62% |
| WSM240517C00190000 | 2024-04-17 3:07PM EDT | 190.00 | 90.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240517C00195000 | 2024-03-13 11:58AM EDT | 195.00 | 93.85 | 93.10 | 95.90 | 0.00 | - | 3 | 146 | 153.54% |
| WSM240517C00200000 | 2024-04-22 10:30AM EDT | 200.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240517C00210000 | 2024-04-17 3:07PM EDT | 210.00 | 70.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WSM240517C00220000 | 2024-04-17 2:56PM EDT | 220.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WSM240517C00230000 | 2024-03-20 2:00PM EDT | 230.00 | 63.60 | 49.00 | 51.90 | 0.00 | - | 1 | 412 | 57.40% |
| WSM240517C00240000 | 2024-04-22 9:30AM EDT | 240.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WSM240517C00250000 | 2024-04-17 2:58PM EDT | 250.00 | 33.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240517C00260000 | 2024-04-22 11:26AM EDT | 260.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240517C00270000 | 2024-04-22 10:52AM EDT | 270.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240517C00280000 | 2024-04-22 1:36PM EDT | 280.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| WSM240517C00290000 | 2024-04-22 2:24PM EDT | 290.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| WSM240517C00300000 | 2024-04-22 3:50PM EDT | 300.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| WSM240517C00310000 | 2024-04-22 2:16PM EDT | 310.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WSM240517C00320000 | 2024-04-22 2:20PM EDT | 320.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WSM240517C00330000 | 2024-04-22 11:28AM EDT | 330.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WSM240517C00340000 | 2024-04-22 2:14PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM240517C00350000 | 2024-04-16 1:17PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM240517C00360000 | 2024-04-17 9:55AM EDT | 360.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240517C00370000 | 2024-04-12 11:01AM EDT | 370.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WSM240517C00380000 | 2024-04-19 3:59PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240517C00390000 | 2024-03-28 3:42PM EDT | 390.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240517C00400000 | 2024-04-19 10:55AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WSM240517C00410000 | 2024-03-28 11:25AM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240517C00420000 | 2024-03-22 1:32PM EDT | 420.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 72.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00075000 | 2023-12-26 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 5 | 221.88% |
| WSM240517P00080000 | 2023-12-26 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 215.53% |
| WSM240517P00085000 | 2023-12-26 10:51AM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 205.57% |
| WSM240517P00090000 | 2023-11-16 4:39PM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 217.38% |
| WSM240517P00100000 | 2024-02-12 3:22PM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 195.12% |
| WSM240517P00110000 | 2024-02-12 3:23PM EDT | 110.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 178.32% |
| WSM240517P00115000 | 2023-11-14 4:51PM EDT | 115.00 | 2.14 | 0.20 | 0.00 | 0.00 | - | 1 | 14 | 132.62% |
| WSM240517P00120000 | 2024-02-12 3:23PM EDT | 120.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 163.09% |
| WSM240517P00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WSM240517P00130000 | 2024-04-03 3:47PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| WSM240517P00135000 | 2024-04-16 2:26PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WSM240517P00140000 | 2024-04-05 12:25PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WSM240517P00145000 | 2024-04-02 11:38AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WSM240517P00150000 | 2024-04-02 11:39AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| WSM240517P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WSM240517P00160000 | 2024-03-13 9:33AM EDT | 160.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 102.44% |
| WSM240517P00165000 | 2024-03-08 3:20PM EDT | 165.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 97.41% |
| WSM240517P00170000 | 2024-04-18 10:13AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WSM240517P00175000 | 2024-03-20 12:19PM EDT | 175.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1,565 | 87.74% |
| WSM240517P00180000 | 2024-04-16 2:31PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240517P00185000 | 2024-04-17 10:06AM EDT | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WSM240517P00190000 | 2024-04-15 9:48AM EDT | 190.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WSM240517P00195000 | 2024-03-14 2:03PM EDT | 195.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 10 | 156 | 70.51% |
| WSM240517P00200000 | 2024-04-22 10:23AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WSM240517P00210000 | 2024-04-19 1:42PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240517P00220000 | 2024-04-22 12:44PM EDT | 220.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WSM240517P00230000 | 2024-04-22 2:35PM EDT | 230.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WSM240517P00240000 | 2024-04-22 2:11PM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| WSM240517P00250000 | 2024-04-22 3:58PM EDT | 250.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| WSM240517P00260000 | 2024-04-22 1:29PM EDT | 260.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WSM240517P00270000 | 2024-04-22 3:04PM EDT | 270.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| WSM240517P00280000 | 2024-04-22 2:24PM EDT | 280.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.10% |
| WSM240517P00290000 | 2024-04-22 3:05PM EDT | 290.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WSM240517P00300000 | 2024-04-22 10:12AM EDT | 300.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WSM240517P00310000 | 2024-04-22 12:43PM EDT | 310.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240517P00320000 | 2024-04-22 10:21AM EDT | 320.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240517P00330000 | 2024-04-03 10:00AM EDT | 330.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240517P00340000 | 2024-03-28 1:23PM EDT | 340.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WSM240517P00400000 | 2024-03-25 11:27AM EDT | 400.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WSM240517P00430000 | 2024-04-10 3:44PM EDT | 430.00 | 138.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.