Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
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 |
| 157.69 | 0.00 | - | 3 | 30 | 160.00 | 1.07 | 0.00 | - | 1 | 367 |
| 137.50 | 0.00 | - | 12 | 12 | 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 | 0.34 | 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 | 0.00 | - | 1 | 32 | 195.00 | 0.05 | 0.00 | - | 5 | 161 |
| 99.93 | 0.00 | - | 1 | 143 | 200.00 | 0.23 | 0.00 | - | 9 | 1,625 |
| 70.82 | 0.00 | - | 6 | 157 | 210.00 | 0.40 | 0.00 | - | 1 | 130 |
| 89.00 | 0.00 | - | 2 | 57 | 220.00 | 0.05 | 0.00 | - | 10 | 88 |
| 63.60 | 0.00 | - | 1 | 412 | 230.00 | 0.05 | 0.00 | - | 4 | 849 |
| 78.20 | 0.00 | - | 7 | 540 | 240.00 | 0.35 | 0.00 | - | 30 | 508 |
| 68.10 | 0.00 | - | 7 | 71 | 250.00 | 0.06 | 0.00 | - | 15 | 719 |
| 58.29 | 0.00 | - | 2 | 55 | 260.00 | 0.05 | -0.05 | -50.00% | 12 | 198 |
| 50.20 | 0.00 | - | 150 | 472 | 270.00 | 0.08 | -0.16 | -66.67% | 476 | 268 |
| 38.98 | -0.17 | -0.43% | 4 | 778 | 280.00 | 0.14 | -0.03 | -17.65% | 95 | 580 |
| 30.30 | -1.15 | -3.66% | 3 | 94 | 290.00 | 0.34 | 0.00 | - | 1 | 198 |
| 19.53 | +2.03 | +11.60% | 10 | 189 | 300.00 | 0.15 | -0.37 | -71.15% | 1 | 189 |
| 9.95 | +0.07 | +0.71% | 19 | 393 | 310.00 | 1.52 | -0.28 | -15.56% | 1 | 142 |
| 3.10 | -0.84 | -21.32% | 48 | 500 | 320.00 | 4.40 | -1.20 | -21.43% | 1 | 145 |
| 0.55 | -0.48 | -46.60% | 28 | 246 | 330.00 | 13.45 | 0.00 | - | 1 | 15 |
| 0.10 | -0.10 | -50.00% | 74 | 1,534 | 340.00 | 28.40 | 0.00 | - | 9 | 0 |
| 0.05 | 0.00 | - | 1 | 153 | 350.00 | 44.70 | 0.00 | - | 10 | 0 |
| 0.33 | 0.00 | - | 2 | 80 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 592 | 380.00 | - | - | - | - | - |
| 0.05 | 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.