Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250117C00060000 | 2023-12-27 1:51PM EDT | 60.00 | 144.45 | 147.50 | 152.00 | 0.00 | - | 1 | 11 | 0.00% |
| WSM250117C00065000 | 2023-06-27 3:47PM EDT | 65.00 | 64.52 | 73.50 | 78.00 | 0.00 | - | - | 2 | 0.00% |
| WSM250117C00070000 | 2024-03-25 10:21AM EDT | 70.00 | 244.20 | 213.60 | 217.10 | 0.00 | - | 7 | 10 | 94.58% |
| WSM250117C00075000 | 2023-10-09 2:20PM EDT | 75.00 | 86.00 | 75.80 | 80.50 | 0.00 | - | 7 | 4 | 0.00% |
| WSM250117C00080000 | 2024-03-22 12:30PM EDT | 80.00 | 235.75 | 198.00 | 202.00 | 0.00 | - | 10 | 2 | 0.00% |
| WSM250117C00085000 | 2024-04-17 9:40AM EDT | 85.00 | 201.93 | 197.50 | 202.00 | 0.00 | - | 1 | 2 | 75.90% |
| WSM250117C00090000 | 2023-08-24 2:15PM EDT | 90.00 | 58.70 | 59.70 | 61.90 | 0.00 | - | 6 | 7 | 0.00% |
| WSM250117C00095000 | 2024-01-08 11:51AM EDT | 95.00 | 107.50 | 112.10 | 117.00 | 0.00 | - | 1 | 3 | 0.00% |
| WSM250117C00100000 | 2024-04-30 10:24AM EDT | 100.00 | 190.70 | 183.50 | 188.00 | 0.00 | - | 7 | 17 | 74.70% |
| WSM250117C00105000 | 2023-08-25 3:00PM EDT | 105.00 | 47.90 | 48.90 | 50.80 | 0.00 | - | 3 | 17 | 0.00% |
| WSM250117C00110000 | 2024-04-19 2:36PM EDT | 110.00 | 171.26 | 174.00 | 178.50 | 0.00 | - | 2 | 15 | 71.58% |
| WSM250117C00115000 | 2023-08-24 1:26PM EDT | 115.00 | 43.20 | 42.40 | 43.10 | 0.00 | - | 1 | 13 | 0.00% |
| WSM250117C00120000 | 2024-03-05 4:49PM EDT | 120.00 | 126.05 | 187.00 | 190.90 | 0.00 | - | 5 | 110 | 135.56% |
| WSM250117C00125000 | 2024-04-11 2:55PM EDT | 125.00 | 173.05 | 160.00 | 164.50 | 0.00 | - | 7 | 23 | 67.79% |
| WSM250117C00130000 | 2024-04-11 2:55PM EDT | 130.00 | 168.54 | 155.10 | 159.50 | 0.00 | - | 7 | 13 | 65.19% |
| WSM250117C00135000 | 2024-04-25 9:53AM EDT | 135.00 | 151.45 | 150.50 | 155.00 | 0.00 | - | 1 | 11 | 64.29% |
| WSM250117C00140000 | 2024-03-04 2:46PM EDT | 140.00 | 107.53 | 171.00 | 175.50 | 0.00 | - | 10 | 40 | 125.24% |
| WSM250117C00145000 | 2024-04-11 9:30AM EDT | 145.00 | 155.79 | 141.50 | 146.00 | 0.00 | - | 1 | 20 | 62.54% |
| WSM250117C00150000 | 2024-03-28 1:37PM EDT | 150.00 | 173.13 | 135.30 | 140.00 | 0.00 | - | 1 | 187 | 56.15% |
| WSM250117C00155000 | 2023-11-27 3:18PM EDT | 155.00 | 45.10 | 59.60 | 62.90 | 0.00 | - | 1 | 150 | 0.00% |
| WSM250117C00160000 | 2024-04-16 2:16PM EDT | 160.00 | 127.00 | 128.00 | 132.00 | 0.00 | - | 10 | 53 | 58.56% |
| WSM250117C00165000 | 2024-03-13 11:17AM EDT | 165.00 | 125.90 | 129.40 | 132.80 | 0.00 | - | 1 | 137 | 70.53% |
| WSM250117C00170000 | 2024-05-01 10:40AM EDT | 170.00 | 117.49 | 119.10 | 123.50 | -3.16 | -2.62% | 1 | 23 | 56.89% |
| WSM250117C00175000 | 2024-03-27 10:24AM EDT | 175.00 | 146.55 | 116.70 | 120.50 | 0.00 | - | 1 | 371 | 59.60% |
| WSM250117C00180000 | 2024-03-13 11:00AM EDT | 180.00 | 112.07 | 116.10 | 119.20 | 0.00 | - | 1 | 231 | 65.11% |
| WSM250117C00185000 | 2024-04-11 3:22PM EDT | 185.00 | 118.72 | 106.80 | 110.30 | 0.00 | - | 1 | 129 | 54.41% |
| WSM250117C00190000 | 2024-04-16 1:47PM EDT | 190.00 | 104.20 | 102.10 | 106.50 | 0.00 | - | 1 | 104 | 53.43% |
| WSM250117C00195000 | 2024-04-16 1:47PM EDT | 195.00 | 100.10 | 98.00 | 102.40 | 0.00 | - | 1 | 86 | 52.66% |
| WSM250117C00200000 | 2024-04-16 1:47PM EDT | 200.00 | 96.20 | 93.80 | 98.00 | 0.00 | - | 1 | 111 | 51.45% |
| WSM250117C00210000 | 2024-04-16 9:44AM EDT | 210.00 | 91.20 | 86.70 | 89.90 | 0.00 | - | 1 | 16 | 50.52% |
| WSM250117C00220000 | 2024-04-10 9:39AM EDT | 220.00 | 96.10 | 78.50 | 82.50 | 0.00 | - | 2 | 124 | 51.78% |
| WSM250117C00230000 | 2024-04-02 9:33AM EDT | 230.00 | 97.70 | 71.50 | 75.50 | 0.00 | - | 3 | 195 | 50.73% |
| WSM250117C00240000 | 2024-04-02 9:33AM EDT | 240.00 | 90.40 | 64.60 | 69.00 | 0.00 | - | 1 | 254 | 49.95% |
| WSM250117C00250000 | 2024-04-22 12:12PM EDT | 250.00 | 57.66 | 58.40 | 62.30 | 0.00 | - | 2 | 98 | 48.57% |
| WSM250117C00260000 | 2024-04-22 2:41PM EDT | 260.00 | 55.10 | 52.00 | 56.30 | 0.00 | - | 1 | 48 | 47.67% |
| WSM250117C00270000 | 2024-04-22 2:24PM EDT | 270.00 | 47.42 | 47.00 | 50.70 | 0.00 | - | 3 | 97 | 46.86% |
| WSM250117C00280000 | 2024-03-25 11:51AM EDT | 280.00 | 64.00 | 43.10 | 46.50 | 0.00 | - | 1 | 127 | 47.20% |
| WSM250117C00290000 | 2024-04-10 12:42PM EDT | 290.00 | 48.89 | 37.00 | 39.20 | 0.00 | - | 2 | 18 | 43.90% |
| WSM250117C00300000 | 2024-04-22 12:39PM EDT | 300.00 | 32.50 | 32.50 | 34.70 | 0.00 | - | 20 | 43 | 43.22% |
| WSM250117C00310000 | 2024-04-19 12:11PM EDT | 310.00 | 27.76 | 28.60 | 30.70 | 0.00 | - | 1 | 9 | 42.72% |
| WSM250117C00320000 | 2024-04-22 2:41PM EDT | 320.00 | 25.79 | 24.90 | 27.70 | 0.00 | - | 2 | 105 | 42.92% |
| WSM250117C00330000 | 2024-04-22 2:42PM EDT | 330.00 | 22.90 | 22.20 | 24.00 | 0.00 | - | 1 | 11 | 42.05% |
| WSM250117C00340000 | 2024-04-12 10:43AM EDT | 340.00 | 24.48 | 18.70 | 22.30 | 0.00 | - | 1 | 12 | 43.03% |
| WSM250117C00350000 | 2024-04-16 12:47PM EDT | 350.00 | 19.90 | 16.80 | 20.00 | 0.00 | - | 21 | 63 | 43.10% |
| WSM250117C00360000 | 2024-04-09 2:34PM EDT | 360.00 | 27.43 | 14.10 | 17.40 | 0.00 | - | 1 | 36 | 42.55% |
| WSM250117C00370000 | 2024-04-10 11:59AM EDT | 370.00 | 20.70 | 12.50 | 15.30 | 0.00 | - | 1 | 21 | 42.30% |
| WSM250117C00380000 | 2024-04-19 1:00PM EDT | 380.00 | 11.77 | 10.40 | 13.60 | 0.00 | - | 1 | 125 | 42.28% |
| WSM250117C00390000 | 2024-03-28 1:28PM EDT | 390.00 | 23.60 | 8.70 | 10.40 | 0.00 | - | 2 | 12 | 39.97% |
| WSM250117C00400000 | 2024-04-29 11:51AM EDT | 400.00 | 8.70 | 7.10 | 9.20 | 0.00 | - | 50 | 55 | 40.05% |
| WSM250117C00410000 | 2024-04-11 9:39AM EDT | 410.00 | 11.34 | 6.60 | 8.10 | 0.00 | - | 1 | 3 | 40.07% |
| WSM250117C00420000 | 2024-04-10 2:40PM EDT | 420.00 | 10.00 | 5.50 | 7.10 | 0.00 | - | 1 | 3 | 40.05% |
| WSM250117C00430000 | 2024-03-28 12:57PM EDT | 430.00 | 15.30 | 5.10 | 5.70 | 0.00 | - | 2 | 3 | 39.06% |
| WSM250117C00440000 | 2024-03-28 12:55PM EDT | 440.00 | 13.70 | 4.40 | 4.90 | 0.00 | - | 2 | 2 | 38.90% |
| WSM250117C00450000 | 2024-04-26 2:24PM EDT | 450.00 | 4.20 | 2.35 | 4.40 | 0.00 | - | 1 | 3 | 39.19% |
| WSM250117C00470000 | 2024-04-19 3:13PM EDT | 470.00 | 3.30 | 2.75 | 4.10 | 0.00 | - | 1 | 2 | 41.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250117P00060000 | 2024-04-18 10:22AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 345 | 65.04% |
| WSM250117P00065000 | 2024-03-28 12:48PM EDT | 65.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 31 | 88.13% |
| WSM250117P00070000 | 2024-04-18 1:47PM EDT | 70.00 | 0.20 | 0.15 | 2.35 | 0.00 | - | 17 | 234 | 89.04% |
| WSM250117P00075000 | 2024-04-18 10:22AM EDT | 75.00 | 0.25 | 0.20 | 1.25 | 0.00 | - | 15 | 44 | 77.47% |
| WSM250117P00080000 | 2024-04-24 2:32PM EDT | 80.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 11 | 80.30% |
| WSM250117P00085000 | 2024-04-11 11:16AM EDT | 85.00 | 0.49 | 0.00 | 2.45 | 0.00 | - | 4 | 79 | 76.93% |
| WSM250117P00090000 | 2024-02-12 3:30PM EDT | 90.00 | 1.01 | 0.00 | 5.00 | 0.00 | - | 1 | 55 | 84.39% |
| WSM250117P00095000 | 2024-03-18 3:06PM EDT | 95.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 1 | 131 | 71.00% |
| WSM250117P00100000 | 2024-04-15 12:56PM EDT | 100.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 1 | 92 | 67.91% |
| WSM250117P00105000 | 2024-03-18 2:02PM EDT | 105.00 | 0.88 | 0.00 | 2.70 | 0.00 | - | 3 | 36 | 65.42% |
| WSM250117P00110000 | 2024-04-15 12:57PM EDT | 110.00 | 0.60 | 0.00 | 2.75 | 0.00 | - | 1 | 41 | 62.82% |
| WSM250117P00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 2 | 70 | 51.22% |
| WSM250117P00120000 | 2024-04-30 9:30AM EDT | 120.00 | 0.75 | 0.60 | 1.35 | 0.00 | - | 2 | 102 | 54.13% |
| WSM250117P00125000 | 2024-04-15 12:57PM EDT | 125.00 | 1.21 | 0.85 | 1.60 | 0.00 | - | 2 | 214 | 53.93% |
| WSM250117P00130000 | 2024-04-02 10:42AM EDT | 130.00 | 1.20 | 1.10 | 3.20 | 0.00 | - | 1 | 37 | 57.67% |
| WSM250117P00135000 | 2024-04-22 12:34PM EDT | 135.00 | 2.00 | 1.10 | 3.30 | 0.00 | - | 5 | 62 | 55.49% |
| WSM250117P00140000 | 2024-04-10 1:27PM EDT | 140.00 | 1.40 | 0.00 | 3.50 | 0.00 | - | 5 | 156 | 50.62% |
| WSM250117P00145000 | 2024-03-13 11:03AM EDT | 145.00 | 2.60 | 0.00 | 3.90 | 0.00 | - | 3 | 111 | 58.15% |
| WSM250117P00150000 | 2024-04-25 10:02AM EDT | 150.00 | 2.20 | 0.40 | 4.00 | 0.00 | - | 5 | 122 | 56.05% |
| WSM250117P00155000 | 2024-04-10 2:48PM EDT | 155.00 | 2.25 | 0.10 | 4.20 | 0.00 | - | 4 | 129 | 54.33% |
| WSM250117P00160000 | 2024-04-19 12:38PM EDT | 160.00 | 3.10 | 0.40 | 4.20 | 0.00 | - | 2 | 428 | 51.98% |
| WSM250117P00165000 | 2024-04-25 12:33PM EDT | 165.00 | 2.70 | 2.50 | 3.00 | 0.00 | - | 5 | 53 | 45.56% |
| WSM250117P00170000 | 2024-03-19 3:17PM EDT | 170.00 | 3.60 | 3.30 | 3.90 | 0.00 | - | 2 | 49 | 46.53% |
| WSM250117P00175000 | 2024-04-22 11:36AM EDT | 175.00 | 4.03 | 3.40 | 3.90 | 0.00 | - | 3 | 85 | 44.39% |
| WSM250117P00180000 | 2024-04-22 11:36AM EDT | 180.00 | 4.63 | 3.50 | 4.40 | 0.00 | - | 3 | 37 | 43.76% |
| WSM250117P00185000 | 2024-04-16 1:47PM EDT | 185.00 | 5.30 | 4.50 | 5.00 | 0.00 | - | 88 | 158 | 43.28% |
| WSM250117P00190000 | 2024-04-16 1:47PM EDT | 190.00 | 6.00 | 5.00 | 5.70 | 0.00 | - | 88 | 186 | 42.90% |
| WSM250117P00195000 | 2024-05-01 3:28PM EDT | 195.00 | 5.90 | 5.70 | 6.40 | -0.90 | -13.24% | 1 | 166 | 42.37% |
| WSM250117P00200000 | 2024-04-30 9:30AM EDT | 200.00 | 6.70 | 6.30 | 7.20 | 0.00 | - | 1 | 303 | 41.93% |
| WSM250117P00210000 | 2024-04-03 2:58PM EDT | 210.00 | 7.50 | 8.20 | 9.00 | 0.00 | - | 1 | 33 | 41.02% |
| WSM250117P00220000 | 2024-04-23 10:03AM EDT | 220.00 | 10.36 | 10.10 | 11.20 | 0.00 | - | 44 | 86 | 40.29% |
| WSM250117P00230000 | 2024-03-22 9:38AM EDT | 230.00 | 10.58 | 12.10 | 14.80 | 0.00 | - | 1 | 32 | 41.05% |
| WSM250117P00240000 | 2024-04-04 2:02PM EDT | 240.00 | 13.10 | 15.20 | 16.80 | 0.00 | - | 2 | 5 | 39.02% |
| WSM250117P00250000 | 2024-04-12 11:50AM EDT | 250.00 | 19.80 | 18.20 | 20.00 | 0.00 | - | 1 | 106 | 38.16% |
| WSM250117P00260000 | 2024-04-15 9:33AM EDT | 260.00 | 21.92 | 21.20 | 24.20 | 0.00 | - | 1 | 50 | 38.01% |
| WSM250117P00270000 | 2024-04-23 2:14PM EDT | 270.00 | 26.64 | 25.70 | 28.00 | 0.00 | - | 2 | 4 | 36.91% |
| WSM250117P00280000 | 2024-04-22 3:56PM EDT | 280.00 | 33.80 | 30.00 | 32.80 | 0.00 | - | 23 | 25 | 36.46% |
| WSM250117P00290000 | 2024-05-01 10:40AM EDT | 290.00 | 38.80 | 35.10 | 38.30 | -0.40 | -1.02% | 1 | 22 | 36.27% |
| WSM250117P00300000 | 2024-04-15 11:34AM EDT | 300.00 | 40.99 | 40.60 | 44.00 | 0.00 | - | 22 | 23 | 35.85% |
| WSM250117P00310000 | 2024-04-30 9:42AM EDT | 310.00 | 46.80 | 46.50 | 50.40 | 0.00 | - | 3 | 4 | 35.72% |
| WSM250117P00330000 | 2024-04-24 10:17AM EDT | 330.00 | 59.50 | 59.60 | 63.70 | 0.00 | - | 21 | 25 | 34.76% |
| WSM250117P00340000 | 2024-04-01 9:40AM EDT | 340.00 | 52.90 | 69.70 | 73.10 | 0.00 | - | 1 | 1 | 36.82% |
© 2024 Yahoo. All rights reserved.