Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.02 | 0.00 | - | 3 | 48 |
| - | - | - | - | - | 75.00 | 0.17 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 80.00 | 0.52 | 0.00 | - | 33 | 34 |
| 117.85 | 0.00 | - | 1 | 0 | 85.00 | 0.95 | 0.00 | - | - | 15 |
| - | - | - | - | - | 90.00 | 0.52 | 0.00 | - | 1 | 1 |
| 49.40 | 0.00 | - | 2 | 2 | 95.00 | 1.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 100.00 | 0.05 | 0.00 | - | 10 | 14 |
| 36.40 | 0.00 | - | - | 2 | 105.00 | 3.87 | 0.00 | - | 2 | 3 |
| 56.30 | 0.00 | - | 1 | 4 | 110.00 | 0.10 | 0.00 | - | 1 | 20 |
| 36.60 | 0.00 | - | 1 | 1 | 115.00 | 0.05 | 0.00 | - | 95 | 105 |
| 33.20 | 0.00 | - | 7 | 12 | 120.00 | 0.10 | 0.00 | - | 2 | 25 |
| 31.80 | 0.00 | - | 26 | 26 | 125.00 | 0.05 | 0.00 | - | 97 | 100 |
| 111.30 | 0.00 | - | 2 | 5 | 130.00 | 0.05 | 0.00 | - | 1 | 195 |
| 20.50 | 0.00 | - | 10 | 10 | 135.00 | 0.05 | 0.00 | - | 3 | 159 |
| 67.07 | 0.00 | - | 1 | 21 | 140.00 | 1.10 | 0.00 | - | 2 | 52 |
| 49.27 | 0.00 | - | 5 | 58 | 145.00 | 0.05 | 0.00 | - | 65 | 262 |
| 74.90 | 0.00 | - | 40 | 179 | 150.00 | 0.25 | 0.00 | - | 1 | 218 |
| 70.40 | 0.00 | - | 40 | 81 | 155.00 | 1.29 | 0.00 | - | 1 | 156 |
| 129.17 | 0.00 | - | 1 | 35 | 160.00 | 1.34 | 0.00 | - | 1 | 300 |
| 151.17 | 0.00 | - | 20 | 72 | 165.00 | 0.37 | 0.00 | - | 2 | 207 |
| 121.45 | 0.00 | - | 1 | 108 | 170.00 | 0.20 | 0.00 | - | 1 | 151 |
| 115.50 | 0.00 | - | 2 | 56 | 175.00 | 0.50 | 0.00 | - | 1 | 321 |
| 91.48 | 0.00 | - | 1 | 313 | 180.00 | 0.20 | 0.00 | - | 1 | 428 |
| 59.20 | 0.00 | - | 2 | 171 | 185.00 | 0.55 | 0.00 | - | 1 | 116 |
| 118.00 | 0.00 | - | 1 | 26 | 190.00 | 0.25 | 0.00 | - | 1 | 77 |
| 50.91 | 0.00 | - | 4 | 108 | 195.00 | 0.47 | 0.00 | - | 2 | 250 |
| 83.49 | 0.00 | - | 1 | 382 | 200.00 | 0.90 | 0.00 | - | 1 | 466 |
| 75.50 | 0.00 | - | 30 | 109 | 210.00 | 0.53 | 0.00 | - | 1 | 109 |
| 68.00 | 0.00 | - | 2 | 358 | 220.00 | 0.60 | 0.00 | - | 2 | 203 |
| 84.66 | 0.00 | - | 1 | 22 | 230.00 | 0.75 | -0.12 | -13.79% | 4 | 42 |
| 51.18 | 0.00 | - | 10 | 250 | 240.00 | 1.00 | -0.29 | -22.48% | 1 | 375 |
| 67.10 | 0.00 | - | 1 | 255 | 250.00 | 1.38 | -0.21 | -13.21% | 2 | 468 |
| 48.05 | 0.00 | - | 1 | 57 | 260.00 | 2.12 | -0.33 | -13.47% | 1 | 80 |
| 50.90 | 0.00 | - | 4 | 40 | 270.00 | 3.11 | -0.36 | -10.37% | 4 | 358 |
| 41.62 | 0.00 | - | 8 | 40 | 280.00 | 4.46 | -0.44 | -8.98% | 6 | 545 |
| 37.80 | 0.00 | - | 1 | 142 | 290.00 | 6.85 | -0.60 | -8.05% | 1 | 557 |
| 30.20 | +0.20 | +0.67% | 2 | 461 | 300.00 | 10.20 | -0.50 | -4.67% | 1 | 269 |
| 24.10 | +0.70 | +2.99% | 52 | 151 | 310.00 | 13.20 | -1.16 | -8.08% | 82 | 1,207 |
| 18.50 | -0.30 | -1.60% | 54 | 168 | 320.00 | 18.30 | -1.80 | -8.96% | 19 | 101 |
| 14.10 | -0.19 | -1.33% | 23 | 105 | 330.00 | 24.50 | 0.00 | - | 9 | 31 |
| 11.20 | 0.00 | - | 38 | 94 | 340.00 | 30.50 | +0.70 | +2.35% | 12 | 3 |
| 8.20 | 0.00 | - | 6 | 65 | 350.00 | - | - | - | - | - |
| 5.90 | -0.20 | -3.28% | 1 | 58 | 360.00 | - | - | - | - | - |
| 4.35 | -0.05 | -1.14% | 2 | 125 | 370.00 | - | - | - | - | - |
| 2.97 | +0.07 | +2.41% | 1 | 38 | 380.00 | - | - | - | - | - |
| 2.16 | +0.47 | +27.81% | 2 | 80 | 390.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 1 | 8 | 400.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 5 | 8 | 410.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 3 | 4 | 420.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 3 | 6 | 430.00 | - | - | - | - | - |
| 0.80 | +0.19 | +31.15% | 1 | 254 | 440.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 1 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 460.00 | 179.84 | 0.00 | - | 1 | 0 |
| 0.34 | +0.20 | +142.86% | 3 | 15 | 470.00 | 165.70 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.