Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00300000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 11.00 | 10.70 | 11.20 | +5.97 | +118.69% | 46 | 184 | 36.61% |
| WSM240621C00300000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 22.72 | 22.50 | 23.10 | +7.42 | +48.50% | 10 | 428 | 46.81% |
| WSM240719C00300000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 19.00 | 26.00 | 26.70 | 0.00 | - | 9 | 166 | 43.89% |
| WSM240816C00300000 | 2024-05-03 10:16AM EDT | 2024-08-16 | 29.33 | 28.90 | 29.60 | +7.76 | +35.98% | 1 | 66 | 42.11% |
| WSM241018C00300000 | 2024-04-29 2:13PM EDT | 2024-10-18 | 25.80 | 37.20 | 39.60 | 0.00 | - | 1 | 4 | 45.64% |
| WSM241115C00300000 | 2024-04-15 11:33AM EDT | 2024-11-15 | 34.00 | 40.20 | 42.60 | 0.00 | - | 18 | 14 | 45.69% |
| WSM250117C00300000 | 2024-05-02 12:47PM EDT | 2025-01-17 | 36.00 | 46.00 | 48.70 | 0.00 | - | 1 | 44 | 45.85% |
| WSM260116C00300000 | 2024-04-12 10:27AM EDT | 2026-01-16 | 64.23 | 70.00 | 74.50 | 0.00 | - | 2 | 2 | 46.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00300000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 5.67 | 5.40 | 5.90 | -11.43 | -66.84% | 44 | 160 | 34.01% |
| WSM240621P00300000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 16.03 | 15.90 | 16.50 | -6.67 | -29.38% | 26 | 169 | 42.49% |
| WSM240719P00300000 | 2024-05-03 10:15AM EDT | 2024-07-19 | 19.00 | 18.70 | 19.30 | -8.60 | -31.16% | 50 | 93 | 38.99% |
| WSM240816P00300000 | 2024-05-03 1:38PM EDT | 2024-08-16 | 22.04 | 21.20 | 21.70 | -10.06 | -31.34% | 3 | 36 | 37.13% |
| WSM241018P00300000 | 2024-04-29 2:13PM EDT | 2024-10-18 | 35.30 | 26.30 | 28.30 | 0.00 | - | 2 | 40 | 37.49% |
| WSM241115P00300000 | 2024-04-09 1:47PM EDT | 2024-11-15 | 30.30 | 28.50 | 31.10 | 0.00 | - | 2 | 2 | 37.92% |
| WSM250117P00300000 | 2024-05-03 10:45AM EDT | 2025-01-17 | 34.00 | 32.40 | 34.60 | -6.99 | -17.05% | 2 | 23 | 36.47% |
| WSM260116P00300000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 48.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.39% |
© 2024 Yahoo. All rights reserved.