Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00085000 | 2024-01-17 4:04PM EDT | 85.00 | 117.85 | 140.70 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621C00095000 | 2023-08-23 10:45AM EDT | 95.00 | 49.40 | 52.30 | 53.80 | 0.00 | - | 2 | 2 | 0.00% |
| WSM240621C00105000 | 2023-08-14 12:21PM EDT | 105.00 | 36.40 | 42.80 | 44.90 | 0.00 | - | - | 2 | 0.00% |
| WSM240621C00110000 | 2023-10-16 2:29PM EDT | 110.00 | 56.30 | 53.60 | 57.00 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240621C00115000 | 2023-08-23 12:22PM EDT | 115.00 | 36.60 | 37.10 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240621C00120000 | 2023-09-07 11:24AM EDT | 120.00 | 33.20 | 41.50 | 43.20 | 0.00 | - | 7 | 12 | 0.00% |
| WSM240621C00125000 | 2023-08-24 11:00AM EDT | 125.00 | 31.80 | 29.80 | 30.60 | 0.00 | - | 26 | 26 | 0.00% |
| WSM240621C00130000 | 2024-03-11 2:22PM EDT | 130.00 | 111.30 | 162.50 | 164.80 | 0.00 | - | 2 | 5 | 0.00% |
| WSM240621C00135000 | 2023-08-18 2:36PM EDT | 135.00 | 20.50 | 23.80 | 24.40 | 0.00 | - | 10 | 10 | 0.00% |
| WSM240621C00140000 | 2023-12-26 1:46PM EDT | 140.00 | 67.07 | 70.90 | 75.00 | 0.00 | - | 1 | 21 | 0.00% |
| WSM240621C00145000 | 2023-11-29 2:34PM EDT | 145.00 | 49.27 | 60.90 | 62.90 | 0.00 | - | 5 | 58 | 0.00% |
| WSM240621C00150000 | 2024-02-09 10:56AM EDT | 150.00 | 74.90 | 85.70 | 90.00 | 0.00 | - | 40 | 179 | 0.00% |
| WSM240621C00155000 | 2024-02-09 10:56AM EDT | 155.00 | 70.40 | 82.30 | 85.20 | 0.00 | - | 40 | 81 | 0.00% |
| WSM240621C00160000 | 2024-04-12 3:22PM EDT | 160.00 | 129.17 | 155.50 | 158.50 | 0.00 | - | 1 | 35 | 183.68% |
| WSM240621C00165000 | 2024-03-22 11:33AM EDT | 165.00 | 151.17 | 113.50 | 117.50 | 0.00 | - | 20 | 72 | 0.00% |
| WSM240621C00170000 | 2024-04-12 11:50AM EDT | 170.00 | 121.45 | 145.60 | 149.20 | 0.00 | - | 1 | 108 | 172.72% |
| WSM240621C00175000 | 2024-03-19 10:12AM EDT | 175.00 | 115.50 | 105.30 | 108.60 | 0.00 | - | 2 | 56 | 0.00% |
| WSM240621C00180000 | 2024-03-13 9:35AM EDT | 180.00 | 91.48 | 112.30 | 115.70 | 0.00 | - | 1 | 313 | 0.00% |
| WSM240621C00185000 | 2024-03-11 3:27PM EDT | 185.00 | 59.20 | 107.80 | 110.90 | 0.00 | - | 2 | 171 | 0.00% |
| WSM240621C00190000 | 2024-05-03 10:32AM EDT | 190.00 | 118.00 | 118.40 | 122.80 | 0.00 | - | 1 | 26 | 90.23% |
| WSM240621C00195000 | 2024-03-11 1:20PM EDT | 195.00 | 50.91 | 98.20 | 101.30 | 0.00 | - | 4 | 108 | 0.00% |
| WSM240621C00200000 | 2024-05-17 2:21PM EDT | 200.00 | 110.76 | 108.50 | 113.00 | -9.09 | -7.58% | 6 | 383 | 84.13% |
| WSM240621C00210000 | 2024-05-16 9:59AM EDT | 210.00 | 109.95 | 98.70 | 103.30 | 0.00 | - | 1 | 110 | 79.08% |
| WSM240621C00220000 | 2024-04-16 10:33AM EDT | 220.00 | 68.00 | 88.80 | 93.20 | 0.00 | - | 2 | 358 | 71.14% |
| WSM240621C00230000 | 2024-05-16 1:47PM EDT | 230.00 | 86.00 | 79.10 | 83.50 | 0.00 | - | 1 | 21 | 66.22% |
| WSM240621C00240000 | 2024-05-17 12:22PM EDT | 240.00 | 73.38 | 69.80 | 74.10 | -3.83 | -4.96% | 4 | 250 | 63.38% |
| WSM240621C00250000 | 2024-05-17 1:14PM EDT | 250.00 | 62.40 | 60.30 | 64.60 | -4.91 | -7.29% | 1 | 254 | 58.51% |
| WSM240621C00260000 | 2024-05-17 3:55PM EDT | 260.00 | 53.72 | 52.30 | 54.80 | +5.67 | +11.80% | 10 | 57 | 55.99% |
| WSM240621C00270000 | 2024-05-10 12:15PM EDT | 270.00 | 50.90 | 42.90 | 46.10 | 0.00 | - | 3 | 40 | 51.48% |
| WSM240621C00280000 | 2024-05-16 3:31PM EDT | 280.00 | 41.95 | 36.00 | 37.70 | 0.00 | - | 4 | 41 | 50.82% |
| WSM240621C00290000 | 2024-05-16 2:37PM EDT | 290.00 | 33.70 | 29.10 | 30.50 | 0.00 | - | 3 | 143 | 51.90% |
| WSM240621C00300000 | 2024-05-17 3:21PM EDT | 300.00 | 23.50 | 23.30 | 23.90 | -4.60 | -16.37% | 5 | 459 | 49.90% |
| WSM240621C00310000 | 2024-05-17 3:32PM EDT | 310.00 | 18.20 | 17.80 | 18.50 | -4.06 | -18.24% | 65 | 200 | 49.04% |
| WSM240621C00320000 | 2024-05-17 3:55PM EDT | 320.00 | 14.11 | 13.50 | 14.10 | -2.51 | -15.10% | 10 | 270 | 48.62% |
| WSM240621C00330000 | 2024-05-17 12:35PM EDT | 330.00 | 10.61 | 9.90 | 10.50 | -1.35 | -11.29% | 7 | 158 | 48.21% |
| WSM240621C00340000 | 2024-05-17 10:47AM EDT | 340.00 | 7.75 | 7.10 | 8.30 | -0.90 | -10.40% | 4 | 105 | 49.81% |
| WSM240621C00350000 | 2024-05-17 12:56PM EDT | 350.00 | 5.60 | 5.00 | 5.80 | -1.20 | -17.65% | 2 | 78 | 48.71% |
| WSM240621C00360000 | 2024-05-17 1:51PM EDT | 360.00 | 3.90 | 3.50 | 4.20 | -1.40 | -26.42% | 2 | 79 | 48.83% |
| WSM240621C00370000 | 2024-05-17 12:43PM EDT | 370.00 | 2.80 | 2.35 | 3.00 | -1.55 | -35.63% | 104 | 127 | 48.93% |
| WSM240621C00380000 | 2024-05-17 12:43PM EDT | 380.00 | 2.03 | 1.60 | 2.15 | -0.75 | -26.98% | 2 | 47 | 49.22% |
| WSM240621C00390000 | 2024-05-17 12:51PM EDT | 390.00 | 1.40 | 1.05 | 1.60 | -0.52 | -27.08% | 2 | 81 | 50.01% |
| WSM240621C00400000 | 2024-05-09 12:43PM EDT | 400.00 | 1.19 | 0.40 | 2.05 | 0.00 | - | 1 | 8 | 51.07% |
| WSM240621C00410000 | 2024-05-16 11:49AM EDT | 410.00 | 0.88 | 0.25 | 1.10 | 0.00 | - | 20 | 26 | 53.66% |
| WSM240621C00420000 | 2024-04-09 10:35AM EDT | 420.00 | 1.33 | 0.35 | 2.55 | 0.00 | - | 3 | 4 | 60.43% |
| WSM240621C00430000 | 2024-04-09 10:35AM EDT | 430.00 | 1.03 | 0.20 | 2.45 | 0.00 | - | 3 | 6 | 62.83% |
| WSM240621C00440000 | 2024-05-15 12:02PM EDT | 440.00 | 0.80 | 0.05 | 1.55 | 0.00 | - | 1 | 255 | 60.43% |
| WSM240621C00450000 | 2024-05-13 9:30AM EDT | 450.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 56.98% |
| WSM240621C00470000 | 2024-05-15 12:02PM EDT | 470.00 | 0.10 | 0.00 | 0.40 | -0.24 | -70.59% | 5 | 18 | 56.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00070000 | 2024-03-06 4:19PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 50.00% |
| WSM240621P00075000 | 2024-03-06 4:23PM EDT | 75.00 | 0.17 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 229.00% |
| WSM240621P00080000 | 2024-01-02 4:59PM EDT | 80.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 33 | 34 | 213.67% |
| WSM240621P00085000 | 2023-11-09 4:20PM EDT | 85.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 15 | 219.92% |
| WSM240621P00090000 | 2023-11-17 4:49PM EDT | 90.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 195.80% |
| WSM240621P00095000 | 2023-11-14 2:45PM EDT | 95.00 | 1.40 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 202.69% |
| WSM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 177.05% |
| WSM240621P00105000 | 2023-09-25 9:32AM EDT | 105.00 | 3.87 | 2.00 | 3.20 | 0.00 | - | 2 | 3 | 216.21% |
| WSM240621P00110000 | 2024-05-02 2:34PM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 162.99% |
| WSM240621P00115000 | 2024-05-03 11:27AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 105 | 107.03% |
| WSM240621P00120000 | 2024-05-02 2:35PM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 25 | 150.24% |
| WSM240621P00125000 | 2024-05-03 11:28AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 100 | 98.44% |
| WSM240621P00130000 | 2024-05-03 11:27AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 94.53% |
| WSM240621P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 159 | 90.63% |
| WSM240621P00140000 | 2024-02-12 1:16PM EDT | 140.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | 2 | 52 | 140.58% |
| WSM240621P00145000 | 2024-05-17 11:28AM EDT | 145.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 40 | 262 | 92.38% |
| WSM240621P00150000 | 2024-04-19 3:18PM EDT | 150.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 1 | 218 | 109.57% |
| WSM240621P00155000 | 2024-05-03 9:30AM EDT | 155.00 | 1.29 | 0.00 | 2.20 | 0.00 | - | 1 | 156 | 122.41% |
| WSM240621P00160000 | 2024-05-03 9:30AM EDT | 160.00 | 1.34 | 0.00 | 2.20 | 0.00 | - | 1 | 300 | 117.43% |
| WSM240621P00165000 | 2024-03-25 3:52PM EDT | 165.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 207 | 95.61% |
| WSM240621P00170000 | 2024-03-21 11:55AM EDT | 170.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 151 | 93.85% |
| WSM240621P00175000 | 2024-04-17 12:43PM EDT | 175.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 321 | 85.84% |
| WSM240621P00180000 | 2024-05-17 1:53PM EDT | 180.00 | 0.18 | 0.00 | 0.20 | -0.02 | -10.00% | 2 | 428 | 69.92% |
| WSM240621P00185000 | 2024-03-26 3:48PM EDT | 185.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | 1 | 116 | 83.84% |
| WSM240621P00190000 | 2024-05-17 11:30AM EDT | 190.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 40 | 77 | 67.87% |
| WSM240621P00195000 | 2024-05-08 3:46PM EDT | 195.00 | 0.47 | 0.15 | 0.50 | 0.00 | - | 1 | 250 | 70.31% |
| WSM240621P00200000 | 2024-05-16 2:00PM EDT | 200.00 | 0.30 | 0.10 | 2.40 | 0.00 | - | 1 | 467 | 84.16% |
| WSM240621P00210000 | 2024-05-08 12:46PM EDT | 210.00 | 0.53 | 0.20 | 1.70 | 0.00 | - | 1 | 109 | 72.17% |
| WSM240621P00220000 | 2024-05-17 3:40PM EDT | 220.00 | 0.60 | 0.25 | 1.85 | 0.00 | - | 1 | 203 | 66.06% |
| WSM240621P00230000 | 2024-05-15 1:07PM EDT | 230.00 | 0.75 | 0.45 | 0.90 | 0.00 | - | 4 | 40 | 54.00% |
| WSM240621P00240000 | 2024-05-17 12:43PM EDT | 240.00 | 1.07 | 0.55 | 1.85 | +0.07 | +7.00% | 2 | 375 | 53.32% |
| WSM240621P00250000 | 2024-05-17 3:32PM EDT | 250.00 | 1.69 | 1.55 | 2.10 | +0.29 | +20.71% | 176 | 467 | 51.29% |
| WSM240621P00260000 | 2024-05-17 3:45PM EDT | 260.00 | 2.60 | 2.45 | 2.85 | +0.40 | +18.18% | 124 | 81 | 49.95% |
| WSM240621P00270000 | 2024-05-17 12:36PM EDT | 270.00 | 4.03 | 3.80 | 4.30 | +0.53 | +15.14% | 117 | 358 | 48.58% |
| WSM240621P00280000 | 2024-05-17 2:27PM EDT | 280.00 | 6.24 | 5.90 | 6.50 | +0.91 | +17.07% | 23 | 575 | 47.93% |
| WSM240621P00290000 | 2024-05-17 2:27PM EDT | 290.00 | 9.39 | 8.70 | 9.30 | +1.04 | +12.46% | 25 | 563 | 46.87% |
| WSM240621P00300000 | 2024-05-17 3:32PM EDT | 300.00 | 12.79 | 12.40 | 12.90 | +1.32 | +11.51% | 5 | 261 | 45.83% |
| WSM240621P00310000 | 2024-05-17 3:55PM EDT | 310.00 | 17.46 | 17.10 | 17.80 | +2.01 | +13.01% | 43 | 1,525 | 45.91% |
| WSM240621P00320000 | 2024-05-17 3:43PM EDT | 320.00 | 22.90 | 22.70 | 23.00 | +2.60 | +12.81% | 17 | 174 | 44.39% |
| WSM240621P00330000 | 2024-05-17 12:05PM EDT | 330.00 | 28.10 | 29.00 | 30.10 | +3.30 | +13.31% | 3 | 58 | 45.69% |
| WSM240621P00340000 | 2024-05-15 3:21PM EDT | 340.00 | 30.50 | 35.50 | 38.00 | 0.00 | - | 12 | 14 | 47.39% |
| WSM240621P00460000 | 2024-04-18 3:54PM EDT | 460.00 | 179.84 | 148.40 | 152.50 | 0.00 | - | 1 | 0 | 78.75% |
| WSM240621P00470000 | 2024-05-03 10:16AM EDT | 470.00 | 165.70 | 158.40 | 162.50 | 0.00 | - | 2 | 0 | 81.96% |
© 2024 Yahoo. All rights reserved.