Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816C00110000 | 2024-03-13 9:47AM EDT | 110.00 | 164.50 | 181.80 | 185.80 | 0.00 | - | - | 1 | 171.47% |
| WSM240816C00130000 | 2024-02-26 11:52AM EDT | 130.00 | 103.10 | 180.50 | 184.50 | 0.00 | - | 5 | 10 | 215.66% |
| WSM240816C00145000 | 2024-01-17 4:58PM EDT | 145.00 | 64.19 | 84.40 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00150000 | 2024-03-28 11:09AM EDT | 150.00 | 169.78 | 132.00 | 136.10 | 0.00 | - | 1 | 15 | 79.57% |
| WSM240816C00155000 | 2024-03-13 9:47AM EDT | 155.00 | 121.00 | 137.30 | 141.40 | 0.00 | - | 1 | 3 | 120.74% |
| WSM240816C00160000 | 2024-02-02 11:19AM EDT | 160.00 | 44.00 | 79.40 | 82.70 | 0.00 | - | 3 | 3 | 0.00% |
| WSM240816C00165000 | 2024-03-27 10:24AM EDT | 165.00 | 151.50 | 120.20 | 124.30 | 0.00 | - | 1 | 5 | 85.07% |
| WSM240816C00170000 | 2024-01-29 12:12PM EDT | 170.00 | 39.60 | 68.30 | 71.40 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00180000 | 2024-02-13 12:58PM EDT | 180.00 | 52.54 | 107.00 | 110.90 | 0.00 | - | - | 1 | 80.35% |
| WSM240816C00185000 | 2024-04-16 2:32PM EDT | 185.00 | 97.96 | 96.50 | 100.30 | 0.00 | - | 20 | 19 | 53.43% |
| WSM240816C00190000 | 2024-04-17 10:26AM EDT | 190.00 | 96.00 | 91.60 | 95.40 | 0.00 | - | 25 | 15 | 51.20% |
| WSM240816C00195000 | 2024-02-20 4:57PM EDT | 195.00 | 42.25 | 119.00 | 123.50 | 0.00 | - | 1 | 7 | 140.01% |
| WSM240816C00200000 | 2024-03-01 4:42PM EDT | 200.00 | 48.45 | 118.50 | 123.10 | 0.00 | - | 1 | 4 | 145.13% |
| WSM240816C00210000 | 2024-04-19 1:32PM EDT | 210.00 | 75.53 | 73.20 | 76.30 | 0.00 | - | 1 | 32 | 51.19% |
| WSM240816C00220000 | 2024-03-21 12:29PM EDT | 220.00 | 96.27 | 65.00 | 67.30 | 0.00 | - | 2 | 21 | 48.22% |
| WSM240816C00230000 | 2024-04-29 12:07PM EDT | 230.00 | 62.29 | 57.40 | 58.80 | 0.00 | - | 1 | 48 | 46.08% |
| WSM240816C00240000 | 2024-03-18 12:31PM EDT | 240.00 | 56.13 | 51.70 | 54.00 | 0.00 | - | 1 | 136 | 51.27% |
| WSM240816C00250000 | 2024-04-04 3:26PM EDT | 250.00 | 65.50 | 42.20 | 44.00 | 0.00 | - | 5 | 54 | 44.25% |
| WSM240816C00260000 | 2024-03-08 1:30PM EDT | 260.00 | 17.18 | 59.30 | 62.30 | 0.00 | - | 6 | 23 | 85.06% |
| WSM240816C00270000 | 2024-04-19 1:56PM EDT | 270.00 | 31.80 | 30.30 | 31.30 | 0.00 | - | 7 | 21 | 42.42% |
| WSM240816C00280000 | 2024-04-30 1:44PM EDT | 280.00 | 29.60 | 25.10 | 25.70 | 0.00 | - | 3 | 35 | 41.30% |
| WSM240816C00290000 | 2024-04-29 10:35AM EDT | 290.00 | 21.00 | 20.60 | 21.20 | -3.10 | -12.86% | 2 | 205 | 41.00% |
| WSM240816C00300000 | 2024-04-29 10:32AM EDT | 300.00 | 19.70 | 16.50 | 17.20 | 0.00 | - | 10 | 66 | 40.54% |
| WSM240816C00310000 | 2024-04-29 10:38AM EDT | 310.00 | 15.70 | 13.10 | 13.80 | 0.00 | - | 6 | 36 | 40.13% |
| WSM240816C00320000 | 2024-04-12 10:53AM EDT | 320.00 | 14.90 | 10.00 | 11.00 | 0.00 | - | 1 | 58 | 39.85% |
| WSM240816C00330000 | 2024-04-12 10:53AM EDT | 330.00 | 12.15 | 7.90 | 8.60 | 0.00 | - | 1 | 39 | 39.43% |
| WSM240816C00340000 | 2024-05-01 12:02PM EDT | 340.00 | 6.30 | 6.30 | 7.60 | -10.90 | -63.37% | 2 | 140 | 41.14% |
| WSM240816C00350000 | 2024-04-26 11:48AM EDT | 350.00 | 5.40 | 4.80 | 5.30 | 0.00 | - | 1 | 22 | 39.25% |
| WSM240816C00360000 | 2024-04-30 3:50PM EDT | 360.00 | 5.52 | 3.70 | 4.20 | 0.00 | - | 5 | 23 | 39.41% |
| WSM240816C00370000 | 2024-04-19 9:30AM EDT | 370.00 | 3.60 | 2.80 | 3.10 | 0.00 | - | 5 | 8 | 38.85% |
| WSM240816C00380000 | 2024-04-08 2:49PM EDT | 380.00 | 7.90 | 2.15 | 2.45 | 0.00 | - | 1 | 54 | 39.09% |
| WSM240816C00390000 | 2024-04-24 11:25AM EDT | 390.00 | 2.00 | 1.60 | 1.90 | 0.00 | - | 1 | 43 | 39.17% |
| WSM240816C00400000 | 2024-04-10 9:53AM EDT | 400.00 | 3.60 | 1.20 | 1.45 | 0.00 | - | - | 43 | 39.15% |
| WSM240816C00410000 | 2024-03-27 11:01AM EDT | 410.00 | 5.65 | 1.15 | 1.30 | 0.00 | - | 1 | 1 | 40.36% |
| WSM240816C00420000 | 2024-04-05 10:06AM EDT | 420.00 | 3.50 | 0.30 | 1.35 | 0.00 | - | 2 | 2 | 42.65% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816P00105000 | 2024-02-09 12:46PM EDT | 105.00 | 1.05 | 0.40 | 2.80 | 0.00 | - | - | 103 | 104.52% |
| WSM240816P00110000 | 2024-02-15 1:53PM EDT | 110.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 5 | 5 | 89.75% |
| WSM240816P00120000 | 2024-03-13 9:43AM EDT | 120.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.07% |
| WSM240816P00125000 | 2024-04-02 11:12AM EDT | 125.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 56.64% |
| WSM240816P00130000 | 2024-03-14 10:37AM EDT | 130.00 | 0.64 | 0.05 | 0.35 | 0.00 | - | 1 | 5 | 60.50% |
| WSM240816P00135000 | 2024-02-12 3:26PM EDT | 135.00 | 0.31 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 73.49% |
| WSM240816P00140000 | 2024-03-13 9:32AM EDT | 140.00 | 1.72 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 61.13% |
| WSM240816P00145000 | 2024-03-13 9:33AM EDT | 145.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 2 | 39 | 58.35% |
| WSM240816P00150000 | 2024-04-17 11:43AM EDT | 150.00 | 0.55 | 0.05 | 1.35 | 0.00 | - | 1 | 84 | 60.21% |
| WSM240816P00155000 | 2024-03-28 1:15PM EDT | 155.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 2 | 25 | 59.03% |
| WSM240816P00160000 | 2024-03-14 12:15PM EDT | 160.00 | 0.88 | 0.25 | 0.85 | 0.00 | - | 1 | 18 | 52.56% |
| WSM240816P00165000 | 2024-02-21 2:08PM EDT | 165.00 | 4.70 | 0.25 | 0.95 | 0.00 | - | 33 | 30 | 50.73% |
| WSM240816P00170000 | 2024-03-22 9:30AM EDT | 170.00 | 0.94 | 0.60 | 1.20 | 0.00 | - | 3 | 44 | 51.76% |
| WSM240816P00175000 | 2024-02-12 3:27PM EDT | 175.00 | 5.60 | 0.65 | 2.75 | 0.00 | - | 4 | 5 | 55.84% |
| WSM240816P00180000 | 2024-04-24 3:13PM EDT | 180.00 | 1.00 | 0.50 | 2.20 | 0.00 | - | 5 | 40 | 50.51% |
| WSM240816P00185000 | 2024-02-21 4:35PM EDT | 185.00 | 8.69 | 0.60 | 2.35 | 0.00 | - | 1 | 35 | 54.26% |
| WSM240816P00190000 | 2024-04-12 10:22AM EDT | 190.00 | 1.47 | 0.90 | 2.65 | 0.00 | - | 1 | 30 | 53.00% |
| WSM240816P00195000 | 2024-04-12 1:31PM EDT | 195.00 | 2.00 | 1.60 | 1.80 | 0.00 | - | 1 | 39 | 45.67% |
| WSM240816P00200000 | 2024-04-30 10:28AM EDT | 200.00 | 1.50 | 1.95 | 2.15 | 0.00 | - | 200 | 162 | 44.97% |
| WSM240816P00210000 | 2024-04-25 12:13PM EDT | 210.00 | 2.81 | 2.75 | 3.00 | 0.00 | - | 2 | 152 | 43.52% |
| WSM240816P00220000 | 2024-04-22 3:54PM EDT | 220.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 34 | 42.38% |
| WSM240816P00230000 | 2024-04-24 1:55PM EDT | 230.00 | 4.80 | 5.40 | 6.00 | 0.00 | - | 3 | 24 | 41.92% |
| WSM240816P00240000 | 2024-04-24 1:55PM EDT | 240.00 | 6.50 | 7.40 | 7.80 | 0.00 | - | 3 | 31 | 40.30% |
| WSM240816P00250000 | 2024-04-23 12:46PM EDT | 250.00 | 9.04 | 10.00 | 10.40 | 0.00 | - | 1 | 50 | 39.44% |
| WSM240816P00260000 | 2024-04-25 3:33PM EDT | 260.00 | 12.20 | 13.30 | 13.90 | 0.00 | - | 1 | 92 | 39.19% |
| WSM240816P00270000 | 2024-04-17 2:37PM EDT | 270.00 | 18.05 | 17.20 | 17.90 | 0.00 | - | 1 | 26 | 38.65% |
| WSM240816P00280000 | 2024-04-29 11:30AM EDT | 280.00 | 19.90 | 21.80 | 22.40 | 0.00 | - | 7 | 74 | 37.83% |
| WSM240816P00290000 | 2024-05-01 9:50AM EDT | 290.00 | 27.00 | 27.10 | 27.80 | +1.90 | +7.57% | 1 | 72 | 37.39% |
| WSM240816P00300000 | 2024-04-29 11:01AM EDT | 300.00 | 30.10 | 32.90 | 33.80 | 0.00 | - | 9 | 32 | 36.86% |
| WSM240816P00310000 | 2024-04-12 1:28PM EDT | 310.00 | 36.90 | 39.50 | 41.00 | 0.00 | - | 2 | 49 | 37.34% |
| WSM240816P00320000 | 2024-04-10 11:39AM EDT | 320.00 | 35.90 | 46.70 | 48.50 | 0.00 | - | 4 | 20 | 37.42% |
| WSM240816P00330000 | 2024-04-04 11:12AM EDT | 330.00 | 39.10 | 54.00 | 56.80 | 0.00 | - | 2 | 13 | 38.21% |
| WSM240816P00340000 | 2024-04-04 11:07AM EDT | 340.00 | 45.30 | 62.20 | 64.70 | 0.00 | - | 2 | 2 | 37.35% |
| WSM240816P00350000 | 2024-03-28 12:56PM EDT | 350.00 | 46.30 | 68.30 | 72.20 | 0.00 | - | 2 | 2 | 34.13% |
© 2024 Yahoo. All rights reserved.