Australia markets open in 4 hours 30 minutes

Williams-Sonoma, Inc. (WSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.56-1.22 (-0.43%)
As of 03:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM260116C000850002024-04-17 9:41AM EDT85.00202.10201.00206.000.00--159.33%
WSM260116C001000002024-01-16 1:07PM EDT100.00108.05128.00132.500.00-550.00%
WSM260116C001200002024-03-25 10:21AM EDT120.00199.80170.00175.000.00-11154.58%
WSM260116C001350002023-12-29 10:31AM EDT135.0082.4380.6084.500.00-110.00%
WSM260116C001400002024-01-02 12:49PM EDT140.0079.0072.9076.200.00-120.00%
WSM260116C001450002023-09-14 1:16PM EDT145.0033.5642.8046.000.00--40.00%
WSM260116C001600002023-12-13 4:17PM EDT160.0062.4364.2068.500.00-230.00%
WSM260116C001650002023-10-23 9:36AM EDT165.0030.730.000.000.00--10.00%
WSM260116C001700002024-01-10 3:30PM EDT170.0058.0074.5078.400.00-120.00%
WSM260116C001750002024-04-11 2:57PM EDT175.00139.25129.00133.000.00-51452.05%
WSM260116C001800002024-04-11 2:57PM EDT180.00135.50125.00129.000.00-5651.14%
WSM260116C001850002024-03-13 11:00AM EDT185.00118.66124.50129.500.00-2454.54%
WSM260116C001900002024-02-21 4:21PM EDT190.0063.70141.50145.500.00-7374.25%
WSM260116C001950002023-12-04 11:44AM EDT195.0044.2141.1044.100.00-160.00%
WSM260116C002000002024-03-14 1:47PM EDT200.00110.78115.80119.500.00-11453.87%
WSM260116C002100002024-03-21 10:36AM EDT210.00123.82100.20103.300.00-22045.68%
WSM260116C002200002024-04-16 9:44AM EDT220.00101.4098.50103.000.00-12150.40%
WSM260116C002300002024-03-13 3:46PM EDT230.0091.4196.60101.000.00-3451.17%
WSM260116C002400002024-03-27 3:05PM EDT240.00109.9083.5088.000.00-1546.40%
WSM260116C002500002024-03-27 3:05PM EDT250.00103.9578.0082.500.00-1545.86%
WSM260116C002600002024-03-13 9:56AM EDT260.0070.7582.5087.000.00-3250.94%
WSM260116C002700002024-04-12 12:06PM EDT270.0078.0071.0075.500.00-1247.21%
WSM260116C002800002024-04-25 1:38PM EDT280.0067.4566.0070.500.00-11046.51%
WSM260116C002900002024-03-22 1:08PM EDT290.0083.9058.5063.200.00-106044.09%
WSM260116C003000002024-04-12 10:27AM EDT300.0064.2357.1062.000.00-2245.77%
WSM260116C003100002024-03-26 10:02AM EDT310.0074.5552.2054.300.00-1242.86%
WSM260116C003200002024-04-19 10:30AM EDT320.0049.0549.7053.200.00-11544.30%
WSM260116C003300002024-04-19 10:30AM EDT330.0045.7546.8050.000.00-1244.20%
WSM260116C003400002024-03-25 2:09PM EDT340.0061.4442.9047.400.00-161644.37%
WSM260116C003500002024-04-19 10:25AM EDT350.0040.2539.7043.500.00-2543.56%
WSM260116C003600002024-04-19 2:13PM EDT360.0037.0037.3040.500.00-4643.24%
WSM260116C003900002024-03-27 2:49PM EDT390.0044.8328.3031.300.00-1241.48%
WSM260116C004000002024-04-29 11:01AM EDT400.0028.5027.8030.500.00-5742.28%
WSM260116C004200002024-03-14 9:47AM EDT420.0025.0028.0029.700.00-1144.26%
WSM260116C004300002024-03-15 3:37PM EDT430.0021.4526.1028.700.00--144.73%
WSM260116C004500002024-03-22 12:49PM EDT450.0031.0518.4020.800.00-1140.97%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM260116P000750002024-03-20 3:30PM EDT75.001.970.752.000.00-1456.02%
WSM260116P000800002024-03-05 10:30AM EDT80.002.250.002.900.00--353.96%
WSM260116P000850002023-09-25 11:33AM EDT85.005.932.555.600.00-1164.06%
WSM260116P000950002023-09-14 3:38PM EDT95.009.255.006.700.00--164.30%
WSM260116P001000002024-04-16 9:30AM EDT100.002.800.002.850.00-15751.64%
WSM260116P001050002024-04-02 10:42AM EDT105.002.311.405.000.00-13350.75%
WSM260116P001150002024-03-13 1:14PM EDT115.004.101.506.500.00-1155.87%
WSM260116P001200002024-03-21 3:43PM EDT120.003.703.207.000.00-2650.13%
WSM260116P001250002024-04-09 10:18AM EDT125.003.882.007.000.00-210052.55%
WSM260116P001300002024-03-28 3:28PM EDT130.004.104.405.400.00-4346.84%
WSM260116P001350002024-02-05 12:46PM EDT135.0010.106.509.300.00-11050.21%
WSM260116P001400002024-04-10 1:32PM EDT140.006.005.308.500.00-51149.32%
WSM260116P001450002024-02-12 3:32PM EDT145.008.916.508.900.00-1148.05%
WSM260116P001500002024-03-15 1:45PM EDT150.008.007.908.700.00-1545.78%
WSM260116P001550002024-02-12 2:34PM EDT155.0013.058.1010.700.00-3047.14%
WSM260116P001600002024-03-13 9:38AM EDT160.0010.957.5011.200.00-6145.99%
WSM260116P001650002024-03-11 9:34AM EDT165.0016.070.000.000.00-106.25%
WSM260116P001700002024-04-01 1:25PM EDT170.009.4710.0012.900.00-10444.65%
WSM260116P001750002024-03-15 2:15PM EDT175.0012.8012.3013.200.00-6143.21%
WSM260116P001800002024-03-19 10:25AM EDT180.0013.0012.6014.100.00-6542.54%
WSM260116P001850002024-03-13 9:56AM EDT185.0015.9513.1016.100.00-2143.13%
WSM260116P001900002024-04-12 9:53AM EDT190.0015.7213.1016.600.00-1041.89%
WSM260116P002000002024-04-11 12:46PM EDT200.0017.3015.3019.300.00-11841.20%
WSM260116P002100002024-03-28 10:13AM EDT210.0016.7519.4021.700.00-3440.01%
WSM260116P002200002024-04-22 2:42PM EDT220.0023.0021.5025.000.00-12139.47%
WSM260116P002500002024-04-09 10:19AM EDT250.0029.1733.0036.000.00-1437.51%
WSM260116P003000002024-04-01 9:30AM EDT300.0048.300.000.000.00--50.00%