Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
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 | 200.30 | 204.30 | 0.00 | - | 2 | 0 | 344.04% |
| 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 | 302.93% |
| 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 | 323.58% |
| WSM240517C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 148.79 | 152.30 | 155.20 | 0.00 | - | 1 | 9 | 306.42% |
| WSM240517C00140000 | 2024-04-17 3:12PM EDT | 140.00 | 140.80 | 139.70 | 143.60 | 0.00 | - | 50 | 0 | 186.04% |
| WSM240517C00145000 | 2024-04-17 3:12PM EDT | 145.00 | 135.80 | 134.70 | 138.50 | 0.00 | - | 25 | 0 | 176.46% |
| 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 | 125.30 | 129.00 | 0.00 | - | 50 | 30 | 172.85% |
| WSM240517C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 125.93 | 120.10 | 123.60 | 0.00 | - | 1 | 30 | 158.89% |
| 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 | 110.00 | 113.60 | 0.00 | - | 1 | 1 | 143.12% |
| WSM240517C00175000 | 2024-04-18 3:29PM EDT | 175.00 | 105.58 | 105.00 | 108.80 | 0.00 | - | 4 | 4 | 137.94% |
| WSM240517C00180000 | 2024-04-17 10:21AM EDT | 180.00 | 102.48 | 100.20 | 103.70 | 0.00 | - | 5 | 0 | 131.89% |
| WSM240517C00185000 | 2024-03-18 11:58AM EDT | 185.00 | 101.83 | 95.40 | 99.00 | 0.00 | - | 1 | 79 | 129.13% |
| WSM240517C00190000 | 2024-04-17 3:07PM EDT | 190.00 | 90.62 | 90.00 | 93.80 | 0.00 | - | 1 | 8 | 117.58% |
| WSM240517C00195000 | 2024-03-13 11:58AM EDT | 195.00 | 93.85 | 93.10 | 95.90 | 0.00 | - | 3 | 146 | 185.57% |
| WSM240517C00200000 | 2024-04-26 10:32AM EDT | 200.00 | 86.00 | 80.00 | 83.90 | 0.00 | - | 1 | 144 | 105.47% |
| WSM240517C00210000 | 2024-04-17 3:07PM EDT | 210.00 | 70.82 | 70.60 | 73.70 | 0.00 | - | 6 | 157 | 95.65% |
| WSM240517C00220000 | 2024-04-23 12:30PM EDT | 220.00 | 64.65 | 60.40 | 64.00 | 0.00 | - | 1 | 57 | 83.94% |
| WSM240517C00230000 | 2024-03-20 2:00PM EDT | 230.00 | 63.60 | 49.00 | 51.90 | 0.00 | - | 1 | 412 | 68.64% |
| WSM240517C00240000 | 2024-04-22 9:30AM EDT | 240.00 | 43.50 | 40.90 | 44.40 | 0.00 | - | 4 | 544 | 63.97% |
| WSM240517C00250000 | 2024-04-25 10:39AM EDT | 250.00 | 31.50 | 31.40 | 34.50 | 0.00 | - | 1 | 75 | 53.85% |
| WSM240517C00260000 | 2024-04-23 3:51PM EDT | 260.00 | 28.31 | 22.90 | 24.70 | 0.00 | - | 1 | 57 | 51.12% |
| WSM240517C00270000 | 2024-04-30 10:19AM EDT | 270.00 | 14.60 | 15.40 | 16.60 | -6.35 | -30.31% | 1 | 534 | 45.01% |
| WSM240517C00280000 | 2024-05-01 10:36AM EDT | 280.00 | 9.35 | 9.90 | 10.40 | -4.05 | -30.22% | 7 | 784 | 42.47% |
| WSM240517C00290000 | 2024-05-01 12:09PM EDT | 290.00 | 5.14 | 5.50 | 5.90 | -2.96 | -36.54% | 8 | 99 | 40.77% |
| WSM240517C00300000 | 2024-05-01 12:09PM EDT | 300.00 | 2.55 | 2.80 | 3.10 | -2.25 | -46.88% | 30 | 168 | 40.10% |
| WSM240517C00310000 | 2024-05-01 11:13AM EDT | 310.00 | 1.20 | 1.30 | 1.50 | -1.00 | -45.45% | 101 | 356 | 39.77% |
| WSM240517C00320000 | 2024-04-30 11:50AM EDT | 320.00 | 1.13 | 0.60 | 0.85 | 0.00 | - | 2 | 457 | 41.79% |
| WSM240517C00330000 | 2024-04-30 10:24AM EDT | 330.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 4 | 199 | 48.32% |
| WSM240517C00340000 | 2024-04-29 11:38AM EDT | 340.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 1,530 | 51.12% |
| WSM240517C00350000 | 2024-04-30 11:32AM EDT | 350.00 | 0.15 | 0.10 | 1.35 | 0.00 | - | 10 | 155 | 60.16% |
| WSM240517C00360000 | 2024-04-29 12:43PM EDT | 360.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 2 | 79 | 65.67% |
| WSM240517C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 70.85% |
| WSM240517C00380000 | 2024-04-23 11:58AM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 588 | 50.00% |
| WSM240517C00390000 | 2024-03-28 3:42PM EDT | 390.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 74.07% |
| WSM240517C00400000 | 2024-04-19 10:55AM EDT | 400.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 86.38% |
| WSM240517C00410000 | 2024-03-28 11:25AM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 83.25% |
| WSM240517C00420000 | 2024-03-22 1:32PM EDT | 420.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 87.60% |
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 | 269.14% |
| WSM240517P00080000 | 2023-12-26 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 261.43% |
| WSM240517P00085000 | 2023-12-26 10:51AM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 249.41% |
| WSM240517P00090000 | 2023-11-16 4:39PM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 263.67% |
| WSM240517P00100000 | 2024-02-12 3:22PM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 236.72% |
| WSM240517P00110000 | 2024-02-12 3:23PM EDT | 110.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 216.31% |
| WSM240517P00115000 | 2023-11-14 4:51PM EDT | 115.00 | 2.14 | 0.20 | 0.00 | 0.00 | - | 1 | 14 | 160.94% |
| WSM240517P00120000 | 2024-02-12 3:23PM EDT | 120.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 197.75% |
| WSM240517P00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 128.13% |
| WSM240517P00130000 | 2024-04-03 3:47PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 42 | 121.88% |
| WSM240517P00135000 | 2024-04-16 2:26PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 116.41% |
| WSM240517P00140000 | 2024-04-05 12:25PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,725 | 110.94% |
| WSM240517P00145000 | 2024-04-02 11:38AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 1,001 | 143.75% |
| WSM240517P00150000 | 2024-04-25 2:47PM EDT | 150.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 187 | 148.34% |
| WSM240517P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 1,625 | 112.89% |
| WSM240517P00160000 | 2024-03-13 9:33AM EDT | 160.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 124.32% |
| WSM240517P00165000 | 2024-03-08 3:20PM EDT | 165.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 118.16% |
| WSM240517P00170000 | 2024-04-24 3:36PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 112 | 81.25% |
| WSM240517P00175000 | 2024-03-20 12:19PM EDT | 175.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1,565 | 106.45% |
| WSM240517P00180000 | 2024-04-16 2:31PM EDT | 180.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 400 | 109.57% |
| WSM240517P00185000 | 2024-04-17 10:06AM EDT | 185.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 6 | 274 | 89.75% |
| WSM240517P00190000 | 2024-04-30 1:25PM EDT | 190.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 1,347 | 80.47% |
| WSM240517P00195000 | 2024-03-14 2:03PM EDT | 195.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 10 | 156 | 85.55% |
| WSM240517P00200000 | 2024-04-29 1:26PM EDT | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1,616 | 72.36% |
| WSM240517P00210000 | 2024-04-19 1:42PM EDT | 210.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 130 | 76.56% |
| WSM240517P00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 70 | 59.08% |
| WSM240517P00230000 | 2024-05-01 11:41AM EDT | 230.00 | 0.20 | 0.20 | 0.35 | -0.05 | -20.00% | 9 | 670 | 49.76% |
| WSM240517P00240000 | 2024-05-01 10:46AM EDT | 240.00 | 0.62 | 0.30 | 1.00 | +0.32 | +106.67% | 3 | 346 | 50.73% |
| WSM240517P00250000 | 2024-05-01 12:34PM EDT | 250.00 | 1.00 | 0.90 | 1.10 | +0.30 | +42.86% | 9 | 699 | 41.20% |
| WSM240517P00260000 | 2024-05-01 12:16PM EDT | 260.00 | 2.20 | 2.10 | 2.30 | +0.80 | +57.14% | 38 | 204 | 38.95% |
| WSM240517P00270000 | 2024-04-30 3:38PM EDT | 270.00 | 2.87 | 4.30 | 4.60 | 0.00 | - | 9 | 271 | 37.22% |
| WSM240517P00280000 | 2024-05-01 10:39AM EDT | 280.00 | 9.30 | 8.00 | 8.20 | +4.01 | +75.80% | 2 | 595 | 34.66% |
| WSM240517P00290000 | 2024-05-01 1:13PM EDT | 290.00 | 13.50 | 13.60 | 14.00 | +4.80 | +55.17% | 7 | 203 | 33.70% |
| WSM240517P00300000 | 2024-04-30 1:12PM EDT | 300.00 | 17.10 | 20.60 | 21.70 | 0.00 | - | 5 | 160 | 33.85% |
| WSM240517P00310000 | 2024-04-26 9:58AM EDT | 310.00 | 27.30 | 29.20 | 31.10 | 0.00 | - | 2 | 124 | 39.11% |
| WSM240517P00320000 | 2024-04-26 10:05AM EDT | 320.00 | 36.01 | 37.40 | 40.80 | 0.00 | - | 1 | 105 | 44.63% |
| WSM240517P00330000 | 2024-04-03 10:00AM EDT | 330.00 | 27.40 | 46.70 | 50.50 | 0.00 | - | 1 | 14 | 48.54% |
| WSM240517P00340000 | 2024-03-28 1:23PM EDT | 340.00 | 28.40 | 56.80 | 59.60 | 0.00 | - | 9 | 0 | 0.00% |
| WSM240517P00400000 | 2024-03-25 11:27AM EDT | 400.00 | 88.70 | 113.90 | 118.00 | 0.00 | - | 5 | 0 | 0.00% |
| WSM240517P00430000 | 2024-04-10 3:44PM EDT | 430.00 | 138.50 | 146.40 | 150.40 | 0.00 | - | 2 | 0 | 101.27% |
© 2024 Yahoo. All rights reserved.