Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00320000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 3.10 | 2.65 | 3.10 | +2.05 | +195.24% | 48 | 467 | 35.62% |
| WSM240621C00320000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 14.00 | 13.50 | 13.90 | +6.60 | +89.19% | 5 | 108 | 45.29% |
| WSM240719C00320000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 11.60 | 16.80 | 17.40 | 0.00 | - | 3 | 86 | 42.51% |
| WSM240816C00320000 | 2024-05-03 11:10AM EDT | 2024-08-16 | 20.50 | 19.70 | 20.60 | +5.70 | +38.51% | 1 | 58 | 41.35% |
| WSM241018C00320000 | 2024-04-17 10:24AM EDT | 2024-10-18 | 18.80 | 28.10 | 29.10 | 0.00 | - | 3 | 6 | 43.02% |
| WSM241115C00320000 | 2024-04-10 2:31PM EDT | 2024-11-15 | 26.60 | 31.20 | 33.50 | 0.00 | - | 4 | 5 | 44.77% |
| WSM250117C00320000 | 2024-04-22 2:41PM EDT | 2025-01-17 | 25.79 | 37.00 | 39.30 | 0.00 | - | 2 | 105 | 44.61% |
| WSM260116C00320000 | 2024-04-19 10:30AM EDT | 2026-01-16 | 49.05 | 61.90 | 65.00 | 0.00 | - | 1 | 15 | 45.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00320000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 17.00 | 17.30 | 18.80 | -19.01 | -52.79% | 2 | 105 | 37.70% |
| WSM240621P00320000 | 2024-04-22 10:48AM EDT | 2024-06-21 | 28.50 | 26.90 | 27.40 | -16.10 | -36.10% | 2 | 43 | 41.16% |
| WSM240719P00320000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 38.00 | 29.70 | 30.00 | 0.00 | - | 1 | 164 | 37.61% |
| WSM240816P00320000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 32.10 | 32.00 | 32.70 | -3.80 | -10.58% | 3 | 20 | 36.41% |
| WSM241018P00320000 | 2024-04-04 10:32AM EDT | 2024-10-18 | 37.90 | 38.20 | 40.10 | 0.00 | - | 3 | 20 | 37.82% |
| WSM250620P00320000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 62.30 | 51.60 | 54.50 | 0.00 | - | 1 | 1 | 35.27% |
© 2024 Yahoo. All rights reserved.