Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00080000 | 2024-03-28 2:12PM EDT | 80.00 | 236.75 | 201.60 | 205.10 | 0.00 | - | 2 | 0 | 245.90% |
| WSM240517C00100000 | 2024-01-18 10:45AM EDT | 100.00 | 107.89 | 126.00 | 129.50 | 0.00 | - | 2 | 3 | 0.00% |
| WSM240517C00110000 | 2024-02-14 4:47PM EDT | 110.00 | 113.83 | 171.70 | 176.50 | 0.00 | - | 1 | 1 | 214.94% |
| WSM240517C00120000 | 2023-10-13 11:47AM EDT | 120.00 | 48.50 | 33.40 | 36.50 | 0.00 | - | 4 | 4 | 0.00% |
| WSM240517C00125000 | 2024-01-03 11:55AM EDT | 125.00 | 72.70 | 75.00 | 79.50 | 0.00 | - | 1 | 14 | 0.00% |
| WSM240517C00130000 | 2024-03-13 3:49PM EDT | 130.00 | 153.60 | 157.30 | 160.90 | 0.00 | - | 1 | 10 | 259.16% |
| WSM240517C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 148.79 | 152.30 | 155.20 | 0.00 | - | 1 | 9 | 244.53% |
| WSM240517C00140000 | 2024-04-17 3:12PM EDT | 140.00 | 140.80 | 141.90 | 145.40 | 0.00 | - | 50 | 0 | 153.03% |
| WSM240517C00145000 | 2024-04-17 3:12PM EDT | 145.00 | 135.80 | 136.80 | 139.70 | 0.00 | - | 25 | 0 | 132.52% |
| WSM240517C00150000 | 2024-02-09 10:59AM EDT | 150.00 | 74.50 | 85.20 | 88.50 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240517C00155000 | 2024-04-17 3:12PM EDT | 155.00 | 125.80 | 127.50 | 130.20 | 0.00 | - | 50 | 30 | 138.28% |
| WSM240517C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 125.93 | 122.30 | 125.90 | 0.00 | - | 1 | 30 | 137.26% |
| WSM240517C00165000 | 2024-02-02 12:46PM EDT | 165.00 | 39.30 | 71.80 | 75.00 | 0.00 | - | 3 | 102 | 0.00% |
| WSM240517C00170000 | 2024-04-18 2:01PM EDT | 170.00 | 111.60 | 111.80 | 115.30 | 0.00 | - | 1 | 1 | 112.70% |
| WSM240517C00175000 | 2024-04-18 3:29PM EDT | 175.00 | 105.58 | 106.80 | 110.40 | 0.00 | - | 4 | 4 | 108.30% |
| WSM240517C00180000 | 2024-04-17 10:21AM EDT | 180.00 | 102.48 | 101.60 | 104.70 | 0.00 | - | 5 | 0 | 90.19% |
| WSM240517C00185000 | 2024-03-18 11:58AM EDT | 185.00 | 101.83 | 95.40 | 99.00 | 0.00 | - | 1 | 79 | 105.13% |
| WSM240517C00190000 | 2024-04-17 3:07PM EDT | 190.00 | 90.62 | 92.10 | 95.50 | 0.00 | - | 1 | 8 | 96.04% |
| WSM240517C00195000 | 2024-03-13 11:58AM EDT | 195.00 | 93.85 | 93.10 | 95.90 | 0.00 | - | 3 | 146 | 147.96% |
| WSM240517C00200000 | 2024-04-26 10:32AM EDT | 200.00 | 86.00 | 82.10 | 84.90 | +0.30 | +0.35% | 1 | 144 | 80.03% |
| WSM240517C00210000 | 2024-04-17 3:07PM EDT | 210.00 | 70.82 | 72.00 | 75.60 | 0.00 | - | 6 | 157 | 75.42% |
| WSM240517C00220000 | 2024-04-23 12:30PM EDT | 220.00 | 64.65 | 62.70 | 66.20 | 0.00 | - | 1 | 57 | 73.51% |
| WSM240517C00230000 | 2024-03-20 2:00PM EDT | 230.00 | 63.60 | 49.00 | 51.90 | 0.00 | - | 1 | 412 | 0.00% |
| WSM240517C00240000 | 2024-04-22 9:30AM EDT | 240.00 | 43.50 | 43.20 | 46.00 | 0.00 | - | 4 | 544 | 54.31% |
| WSM240517C00250000 | 2024-04-25 10:39AM EDT | 250.00 | 31.50 | 34.00 | 35.50 | 0.00 | - | 1 | 75 | 50.20% |
| WSM240517C00260000 | 2024-04-23 3:51PM EDT | 260.00 | 28.31 | 24.90 | 26.30 | 0.00 | - | 1 | 57 | 43.32% |
| WSM240517C00270000 | 2024-04-25 10:03AM EDT | 270.00 | 17.30 | 17.30 | 18.60 | 0.00 | - | 2 | 636 | 40.88% |
| WSM240517C00280000 | 2024-04-26 11:25AM EDT | 280.00 | 11.27 | 11.00 | 11.40 | -0.93 | -6.77% | 8 | 783 | 36.13% |
| WSM240517C00290000 | 2024-04-26 10:08AM EDT | 290.00 | 7.70 | 6.30 | 6.70 | +0.70 | +10.00% | 2 | 88 | 35.30% |
| WSM240517C00300000 | 2024-04-26 10:16AM EDT | 300.00 | 4.40 | 3.30 | 3.60 | +1.00 | +29.41% | 1 | 163 | 34.80% |
| WSM240517C00310000 | 2024-04-25 1:49PM EDT | 310.00 | 2.00 | 1.55 | 1.95 | 0.00 | - | 7 | 378 | 35.60% |
| WSM240517C00320000 | 2024-04-24 3:46PM EDT | 320.00 | 1.05 | 0.75 | 0.95 | 0.00 | - | 2 | 450 | 35.77% |
| WSM240517C00330000 | 2024-04-25 11:52AM EDT | 330.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 1 | 175 | 36.91% |
| WSM240517C00340000 | 2024-04-26 11:00AM EDT | 340.00 | 0.27 | 0.05 | 0.40 | +0.02 | +8.00% | 1 | 1,532 | 40.80% |
| WSM240517C00350000 | 2024-04-23 2:30PM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 25 | 155 | 42.58% |
| WSM240517C00360000 | 2024-04-17 9:55AM EDT | 360.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 50.29% |
| WSM240517C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 54.91% |
| WSM240517C00380000 | 2024-04-23 11:58AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 25.00% |
| WSM240517C00390000 | 2024-03-28 3:42PM EDT | 390.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 63.62% |
| WSM240517C00400000 | 2024-04-19 10:55AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 67.72% |
| WSM240517C00410000 | 2024-03-28 11:25AM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.68% |
| WSM240517C00420000 | 2024-03-22 1:32PM EDT | 420.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 75.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00075000 | 2023-12-26 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 5 | 237.70% |
| WSM240517P00080000 | 2023-12-26 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 231.06% |
| WSM240517P00085000 | 2023-12-26 10:51AM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 220.51% |
| WSM240517P00090000 | 2023-11-16 4:39PM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 233.11% |
| WSM240517P00100000 | 2024-02-12 3:22PM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 209.47% |
| WSM240517P00110000 | 2024-02-12 3:23PM EDT | 110.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 191.55% |
| WSM240517P00115000 | 2023-11-14 4:51PM EDT | 115.00 | 2.14 | 0.20 | 0.00 | 0.00 | - | 1 | 14 | 142.58% |
| WSM240517P00120000 | 2024-02-12 3:23PM EDT | 120.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 175.29% |
| WSM240517P00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 113.28% |
| WSM240517P00130000 | 2024-04-03 3:47PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 42 | 107.81% |
| WSM240517P00135000 | 2024-04-16 2:26PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 103.13% |
| WSM240517P00140000 | 2024-04-05 12:25PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,725 | 98.44% |
| WSM240517P00145000 | 2024-04-02 11:38AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 1,001 | 127.73% |
| WSM240517P00150000 | 2024-04-25 2:47PM EDT | 150.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 187 | 109.96% |
| WSM240517P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 1,625 | 104.69% |
| WSM240517P00160000 | 2024-03-13 9:33AM EDT | 160.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 110.64% |
| WSM240517P00165000 | 2024-03-08 3:20PM EDT | 165.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 105.27% |
| WSM240517P00170000 | 2024-04-24 3:36PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 112 | 72.66% |
| WSM240517P00175000 | 2024-03-20 12:19PM EDT | 175.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1,565 | 95.02% |
| WSM240517P00180000 | 2024-04-16 2:31PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 400 | 90.04% |
| WSM240517P00185000 | 2024-04-17 10:06AM EDT | 185.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 6 | 274 | 80.27% |
| WSM240517P00190000 | 2024-04-23 10:12AM EDT | 190.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,347 | 69.04% |
| WSM240517P00195000 | 2024-03-14 2:03PM EDT | 195.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 10 | 156 | 76.66% |
| WSM240517P00200000 | 2024-04-24 10:28AM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,616 | 50.78% |
| WSM240517P00210000 | 2024-04-19 1:42PM EDT | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 62.60% |
| WSM240517P00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 70 | 53.47% |
| WSM240517P00230000 | 2024-04-25 9:42AM EDT | 230.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 5 | 668 | 46.39% |
| WSM240517P00240000 | 2024-04-26 11:22AM EDT | 240.00 | 0.50 | 0.20 | 0.90 | -0.10 | -14.29% | 1 | 349 | 45.31% |
| WSM240517P00250000 | 2024-04-26 9:34AM EDT | 250.00 | 0.97 | 0.95 | 1.15 | -0.09 | -8.49% | 18 | 709 | 38.62% |
| WSM240517P00260000 | 2024-04-26 10:50AM EDT | 260.00 | 1.90 | 2.00 | 2.20 | -1.20 | -38.71% | 1 | 202 | 36.04% |
| WSM240517P00270000 | 2024-04-25 10:38AM EDT | 270.00 | 5.50 | 4.00 | 4.30 | 0.00 | - | 27 | 269 | 34.47% |
| WSM240517P00280000 | 2024-04-26 11:22AM EDT | 280.00 | 7.61 | 7.50 | 7.80 | -0.49 | -6.05% | 3 | 533 | 33.09% |
| WSM240517P00290000 | 2024-04-25 2:20PM EDT | 290.00 | 12.40 | 12.80 | 13.30 | 0.00 | - | 2 | 179 | 32.95% |
| WSM240517P00300000 | 2024-04-25 3:35PM EDT | 300.00 | 19.96 | 19.70 | 20.90 | 0.00 | - | 45 | 159 | 35.12% |
| WSM240517P00310000 | 2024-04-26 9:58AM EDT | 310.00 | 27.30 | 28.00 | 29.20 | +0.90 | +3.41% | 2 | 126 | 35.73% |
| WSM240517P00320000 | 2024-04-22 10:21AM EDT | 320.00 | 36.01 | 36.70 | 38.30 | -4.39 | -10.87% | 1 | 106 | 36.85% |
| WSM240517P00330000 | 2024-04-03 10:00AM EDT | 330.00 | 27.40 | 46.30 | 48.80 | 0.00 | - | 1 | 27 | 47.78% |
| WSM240517P00340000 | 2024-03-28 1:23PM EDT | 340.00 | 28.40 | 55.30 | 58.70 | 0.00 | - | 9 | 0 | 53.42% |
| WSM240517P00400000 | 2024-03-25 11:27AM EDT | 400.00 | 88.70 | 113.90 | 118.00 | 0.00 | - | 5 | 0 | 76.07% |
| WSM240517P00430000 | 2024-04-10 3:44PM EDT | 430.00 | 138.50 | 145.80 | 148.80 | 0.00 | - | 2 | 0 | 64.84% |
© 2024 Yahoo. All rights reserved.