Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250620C00140000 | 2024-05-22 1:10PM EDT | 140.00 | 157.50 | 166.00 | 171.00 | 0.00 | - | - | 1 | 58.79% |
| WSM250620C00150000 | 2024-06-12 9:41AM EDT | 150.00 | 170.00 | 157.50 | 162.00 | 0.00 | - | 5 | 0 | 57.71% |
| WSM250620C00195000 | 2024-05-17 11:12AM EDT | 195.00 | 130.98 | 119.00 | 123.50 | 0.00 | - | 1 | 1 | 50.97% |
| WSM250620C00220000 | 2024-06-04 10:07AM EDT | 220.00 | 90.98 | 100.50 | 104.30 | 0.00 | - | 1 | 1 | 51.31% |
| WSM250620C00230000 | 2024-05-22 9:38AM EDT | 230.00 | 126.50 | 93.50 | 97.00 | 0.00 | - | - | 2 | 50.15% |
| WSM250620C00240000 | 2024-05-22 9:53AM EDT | 240.00 | 118.60 | 86.50 | 89.90 | 0.00 | - | - | 4 | 49.00% |
| WSM250620C00260000 | 2024-06-05 12:00PM EDT | 260.00 | 69.60 | 74.00 | 77.50 | 0.00 | - | 1 | 1 | 47.84% |
| WSM250620C00270000 | 2024-05-30 1:09PM EDT | 270.00 | 60.36 | 68.00 | 72.00 | 0.00 | - | 2 | 1 | 47.55% |
| WSM250620C00290000 | 2024-06-12 10:03AM EDT | 290.00 | 66.25 | 57.00 | 61.00 | 0.00 | - | 2 | 11 | 46.20% |
| WSM250620C00300000 | 2024-05-09 3:47PM EDT | 300.00 | 66.70 | 46.10 | 50.50 | 0.00 | - | 1 | 1 | 40.93% |
| WSM250620C00320000 | 2024-06-17 10:09AM EDT | 320.00 | 44.49 | 43.50 | 47.50 | 0.00 | - | 6 | 9 | 45.07% |
| WSM250620C00330000 | 2024-06-17 12:18PM EDT | 330.00 | 41.30 | 39.10 | 43.50 | 0.00 | - | 1 | 7 | 44.68% |
| WSM250620C00340000 | 2024-06-04 2:50PM EDT | 340.00 | 28.29 | 35.60 | 39.50 | 0.00 | - | 6 | 7 | 44.09% |
| WSM250620C00350000 | 2024-06-20 11:24AM EDT | 350.00 | 39.29 | 32.70 | 36.00 | 0.00 | - | 1 | 26 | 43.70% |
| WSM250620C00360000 | 2024-06-21 1:39PM EDT | 360.00 | 31.19 | 29.20 | 32.90 | -4.81 | -13.36% | 1 | 11 | 43.47% |
| WSM250620C00370000 | 2024-05-02 10:43AM EDT | 370.00 | 24.60 | 23.20 | 26.30 | 0.00 | - | - | 3 | 40.03% |
| WSM250620C00380000 | 2024-06-03 11:14AM EDT | 380.00 | 26.10 | 23.00 | 27.30 | 0.00 | - | 10 | 10 | 42.95% |
| WSM250620C00400000 | 2024-06-05 10:47AM EDT | 400.00 | 16.20 | 18.00 | 22.70 | 0.00 | - | 1 | 11 | 42.62% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250620P00145000 | 2024-06-06 2:42PM EDT | 145.00 | 2.58 | 0.15 | 4.40 | 0.00 | - | 10 | 35 | 54.31% |
| WSM250620P00150000 | 2024-06-04 12:23PM EDT | 150.00 | 3.55 | 0.50 | 4.80 | 0.00 | - | 1 | 1 | 53.38% |
| WSM250620P00155000 | 2024-06-06 2:42PM EDT | 155.00 | 3.32 | 0.90 | 5.20 | 0.00 | - | 10 | 35 | 52.40% |
| WSM250620P00160000 | 2024-06-07 3:18PM EDT | 160.00 | 3.72 | 1.35 | 5.60 | 0.00 | - | 1 | 1 | 51.39% |
| WSM250620P00175000 | 2024-06-07 2:56PM EDT | 175.00 | 5.32 | 3.00 | 7.30 | 0.00 | - | 10 | 10 | 49.23% |
| WSM250620P00185000 | 2024-05-22 11:38AM EDT | 185.00 | 6.20 | 4.30 | 8.40 | 0.00 | - | - | 1 | 47.44% |
| WSM250620P00190000 | 2024-06-04 2:58PM EDT | 190.00 | 9.40 | 5.20 | 9.10 | 0.00 | - | 3 | 3 | 46.75% |
| WSM250620P00200000 | 2024-06-18 1:03PM EDT | 200.00 | 8.00 | 7.00 | 10.90 | 0.00 | - | 5 | 7 | 45.85% |
| WSM250620P00220000 | 2024-04-26 3:20PM EDT | 220.00 | 16.00 | 13.10 | 17.00 | 0.00 | - | 3 | 3 | 46.43% |
| WSM250620P00240000 | 2024-06-20 11:22AM EDT | 240.00 | 16.57 | 17.50 | 20.00 | 0.00 | - | 3 | 2 | 41.88% |
| WSM250620P00250000 | 2024-06-21 10:01AM EDT | 250.00 | 22.43 | 20.30 | 23.00 | +2.76 | +14.03% | 1 | 22 | 41.03% |
| WSM250620P00260000 | 2024-05-30 11:53AM EDT | 260.00 | 28.08 | 23.90 | 26.50 | 0.00 | - | 2 | 5 | 40.42% |
| WSM250620P00270000 | 2024-05-22 3:03PM EDT | 270.00 | 33.75 | 26.70 | 30.50 | 0.00 | - | 2 | 1 | 39.98% |
| WSM250620P00300000 | 2024-05-22 11:43AM EDT | 300.00 | 43.71 | 40.00 | 43.40 | 0.00 | - | - | 0 | 37.78% |
| WSM250620P00310000 | 2024-05-22 11:11AM EDT | 310.00 | 42.79 | 45.10 | 48.50 | 0.00 | - | 6 | 12 | 37.19% |
| WSM250620P00320000 | 2024-04-26 1:31PM EDT | 320.00 | 62.30 | 56.00 | 60.80 | 0.00 | - | 1 | 1 | 42.32% |
| WSM250620P00330000 | 2024-05-22 11:11AM EDT | 330.00 | 53.19 | 56.60 | 60.00 | 0.00 | - | - | 9 | 36.30% |
| WSM250620P00340000 | 2024-06-18 9:59AM EDT | 340.00 | 63.90 | 62.70 | 66.00 | 0.00 | - | 14 | 44 | 35.68% |
| WSM250620P00350000 | 2024-06-04 11:30AM EDT | 350.00 | 84.00 | 68.10 | 72.00 | 0.00 | - | 11 | 11 | 34.78% |
© 2024 Yahoo. All rights reserved.