Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | - | 5 |
| 236.75 | 0.00 | - | 2 | 0 | 80.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 85.00 | 0.09 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 90.00 | 0.40 | 0.00 | - | - | 1 |
| 107.89 | 0.00 | - | 2 | 3 | 100.00 | 0.55 | 0.00 | - | 1 | 1 |
| 113.83 | 0.00 | - | 1 | 1 | 110.00 | 0.36 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 115.00 | 2.14 | 0.00 | - | 1 | 14 |
| 48.50 | 0.00 | - | 4 | 4 | 120.00 | 0.47 | 0.00 | - | 1 | 38 |
| 72.70 | 0.00 | - | 1 | 14 | 125.00 | 0.05 | 0.00 | - | 1 | 85 |
| 153.60 | 0.00 | - | 1 | 10 | 130.00 | 0.05 | 0.00 | - | 18 | 42 |
| 148.79 | 0.00 | - | 1 | 9 | 135.00 | 0.04 | 0.00 | - | 2 | 139 |
| 140.80 | 0.00 | - | 50 | 0 | 140.00 | 0.08 | 0.00 | - | 1 | 1,725 |
| 135.80 | 0.00 | - | 25 | 0 | 145.00 | 0.05 | 0.00 | - | 7 | 1,001 |
| 74.50 | 0.00 | - | 1 | 4 | 150.00 | 0.10 | 0.00 | - | 1 | 187 |
| 125.80 | 0.00 | - | 50 | 30 | 155.00 | 0.13 | 0.00 | - | 1 | 1,625 |
| 125.93 | 0.00 | - | 1 | 30 | 160.00 | 1.07 | 0.00 | - | 1 | 367 |
| 137.50 | +98.20 | +249.87% | 12 | 102 | 165.00 | 1.05 | 0.00 | - | 1 | 146 |
| 111.60 | 0.00 | - | 1 | 1 | 170.00 | 0.05 | 0.00 | - | 27 | 112 |
| 105.58 | 0.00 | - | 4 | 4 | 175.00 | 0.42 | 0.00 | - | 1 | 1,565 |
| 102.48 | 0.00 | - | 5 | 0 | 180.00 | 0.15 | 0.00 | - | 1 | 400 |
| 101.83 | 0.00 | - | 1 | 79 | 185.00 | 0.17 | 0.00 | - | 6 | 274 |
| 90.62 | 0.00 | - | 1 | 8 | 190.00 | 0.05 | 0.00 | - | 2 | 1,347 |
| 104.88 | +11.03 | +11.75% | 1 | 146 | 195.00 | 0.60 | 0.00 | - | 10 | 156 |
| 99.93 | +13.93 | +16.20% | 1 | 144 | 200.00 | 0.05 | 0.00 | - | 1 | 1,616 |
| 70.82 | 0.00 | - | 6 | 157 | 210.00 | 0.40 | 0.00 | - | 1 | 130 |
| 64.65 | 0.00 | - | 1 | 57 | 220.00 | 0.05 | 0.00 | - | 1 | 70 |
| 63.60 | 0.00 | - | 1 | 412 | 230.00 | 0.15 | -0.05 | -25.00% | 1 | 662 |
| 43.50 | 0.00 | - | 4 | 544 | 240.00 | 0.20 | -0.42 | -67.74% | 5 | 347 |
| 31.50 | 0.00 | - | 1 | 75 | 250.00 | 0.38 | -0.54 | -58.70% | 4 | 702 |
| 31.81 | 0.00 | - | 3 | 55 | 260.00 | 0.50 | -0.45 | -47.37% | 14 | 239 |
| 36.04 | +13.14 | +57.38% | 11 | 531 | 270.00 | 0.55 | -1.42 | -72.08% | 30 | 272 |
| 26.20 | +10.75 | +69.58% | 2 | 786 | 280.00 | 1.18 | -4.44 | -79.00% | 34 | 595 |
| 18.45 | +8.95 | +94.21% | 9 | 98 | 290.00 | 2.77 | -4.83 | -63.55% | 26 | 202 |
| 11.00 | +5.97 | +118.69% | 46 | 184 | 300.00 | 5.67 | -11.43 | -66.84% | 44 | 160 |
| 5.85 | +3.40 | +138.78% | 27 | 380 | 310.00 | 10.90 | -16.40 | -60.07% | 78 | 124 |
| 3.10 | +2.05 | +195.24% | 48 | 467 | 320.00 | 17.00 | -19.01 | -52.79% | 2 | 105 |
| 1.35 | +1.00 | +285.71% | 11 | 198 | 330.00 | 27.40 | 0.00 | - | 1 | 14 |
| 0.60 | +0.50 | +500.00% | 3 | 1,530 | 340.00 | 28.40 | 0.00 | - | 9 | 0 |
| 0.15 | 0.00 | - | 10 | 155 | 350.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 79 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 370.00 | - | - | - | - | - |
| 0.05 | +0.04 | +400.00% | 4 | 588 | 380.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 25 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 400.00 | 88.70 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 24 | 24 | 420.00 | - | - | - | - | - |
| - | - | - | - | - | 430.00 | 138.50 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.