Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00085000 | 2024-01-17 4:04PM EDT | 85.00 | 117.85 | 140.70 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621C00095000 | 2023-08-23 10:45AM EDT | 95.00 | 49.40 | 52.30 | 53.80 | 0.00 | - | 2 | 2 | 0.00% |
| WSM240621C00105000 | 2023-08-14 12:21PM EDT | 105.00 | 36.40 | 42.80 | 44.90 | 0.00 | - | - | 2 | 0.00% |
| WSM240621C00110000 | 2023-10-16 2:29PM EDT | 110.00 | 56.30 | 53.60 | 57.00 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240621C00115000 | 2023-08-23 12:22PM EDT | 115.00 | 36.60 | 37.10 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240621C00120000 | 2023-09-07 11:24AM EDT | 120.00 | 33.20 | 41.50 | 43.20 | 0.00 | - | 7 | 12 | 0.00% |
| WSM240621C00125000 | 2023-08-24 11:00AM EDT | 125.00 | 31.80 | 29.80 | 30.60 | 0.00 | - | 26 | 26 | 0.00% |
| WSM240621C00130000 | 2024-03-11 2:22PM EDT | 130.00 | 111.30 | 162.50 | 164.80 | 0.00 | - | 2 | 5 | 284.07% |
| WSM240621C00135000 | 2023-08-18 2:36PM EDT | 135.00 | 20.50 | 23.80 | 24.40 | 0.00 | - | 10 | 10 | 0.00% |
| WSM240621C00140000 | 2023-12-26 1:46PM EDT | 140.00 | 67.07 | 70.90 | 75.00 | 0.00 | - | 1 | 21 | 0.00% |
| WSM240621C00145000 | 2023-11-29 2:34PM EDT | 145.00 | 49.27 | 60.90 | 62.90 | 0.00 | - | 5 | 58 | 0.00% |
| WSM240621C00150000 | 2024-02-09 10:56AM EDT | 150.00 | 74.90 | 85.70 | 90.00 | 0.00 | - | 40 | 179 | 0.00% |
| WSM240621C00155000 | 2024-02-09 10:56AM EDT | 155.00 | 70.40 | 82.30 | 85.20 | 0.00 | - | 40 | 81 | 0.00% |
| WSM240621C00160000 | 2024-04-12 3:22PM EDT | 160.00 | 129.17 | 155.50 | 158.50 | 0.00 | - | 1 | 35 | 356.29% |
| WSM240621C00165000 | 2024-03-22 11:33AM EDT | 165.00 | 151.17 | 113.50 | 117.50 | 0.00 | - | 20 | 72 | 94.78% |
| WSM240621C00170000 | 2024-04-12 11:50AM EDT | 170.00 | 121.45 | 145.60 | 149.20 | 0.00 | - | 1 | 108 | 332.76% |
| WSM240621C00175000 | 2024-03-19 10:12AM EDT | 175.00 | 115.50 | 105.30 | 108.60 | 0.00 | - | 2 | 56 | 109.30% |
| WSM240621C00180000 | 2024-03-13 9:35AM EDT | 180.00 | 91.48 | 112.30 | 115.70 | 0.00 | - | 1 | 313 | 189.77% |
| WSM240621C00185000 | 2024-03-11 3:27PM EDT | 185.00 | 59.20 | 107.80 | 110.90 | 0.00 | - | 2 | 171 | 183.50% |
| WSM240621C00190000 | 2024-05-03 10:32AM EDT | 190.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621C00195000 | 2024-05-17 3:54PM EDT | 195.00 | 115.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WSM240621C00200000 | 2024-05-20 2:23PM EDT | 200.00 | 114.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WSM240621C00210000 | 2024-05-16 9:59AM EDT | 210.00 | 109.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621C00220000 | 2024-04-16 10:33AM EDT | 220.00 | 68.00 | 88.80 | 93.20 | 0.00 | - | 2 | 358 | 199.54% |
| WSM240621C00230000 | 2024-05-16 1:47PM EDT | 230.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621C00240000 | 2024-05-22 3:43PM EDT | 240.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WSM240621C00250000 | 2024-05-22 3:43PM EDT | 250.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WSM240621C00260000 | 2024-05-22 1:14PM EDT | 260.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WSM240621C00270000 | 2024-05-22 3:40PM EDT | 270.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| WSM240621C00280000 | 2024-05-22 3:57PM EDT | 280.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.05% |
| WSM240621C00290000 | 2024-05-22 3:59PM EDT | 290.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| WSM240621C00300000 | 2024-05-22 3:59PM EDT | 300.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 6.25% |
| WSM240621C00310000 | 2024-05-22 3:58PM EDT | 310.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 6.25% |
| WSM240621C00320000 | 2024-05-22 3:57PM EDT | 320.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 12.50% |
| WSM240621C00330000 | 2024-05-22 3:57PM EDT | 330.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 12.50% |
| WSM240621C00340000 | 2024-05-22 3:58PM EDT | 340.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 12.50% |
| WSM240621C00350000 | 2024-05-22 3:52PM EDT | 350.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| WSM240621C00360000 | 2024-05-22 3:41PM EDT | 360.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| WSM240621C00370000 | 2024-05-22 3:47PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| WSM240621C00380000 | 2024-05-22 3:00PM EDT | 380.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| WSM240621C00390000 | 2024-05-22 1:54PM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| WSM240621C00400000 | 2024-05-22 3:51PM EDT | 400.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| WSM240621C00410000 | 2024-05-22 3:27PM EDT | 410.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| WSM240621C00420000 | 2024-05-22 12:50PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WSM240621C00430000 | 2024-05-22 12:19PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WSM240621C00440000 | 2024-05-22 12:11PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 25.00% |
| WSM240621C00450000 | 2024-05-22 11:44AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| WSM240621C00460000 | 2024-05-22 10:15AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| WSM240621C00470000 | 2024-05-22 10:39AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00070000 | 2024-03-06 4:19PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 50.00% |
| WSM240621P00075000 | 2024-03-06 4:23PM EDT | 75.00 | 0.17 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 234.18% |
| WSM240621P00080000 | 2024-01-02 4:59PM EDT | 80.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 33 | 34 | 217.77% |
| WSM240621P00085000 | 2023-11-09 4:20PM EDT | 85.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 15 | 223.88% |
| WSM240621P00090000 | 2023-11-17 4:49PM EDT | 90.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 198.29% |
| WSM240621P00095000 | 2023-11-14 2:45PM EDT | 95.00 | 1.40 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 204.98% |
| WSM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 178.03% |
| WSM240621P00105000 | 2023-09-25 9:32AM EDT | 105.00 | 3.87 | 2.00 | 3.20 | 0.00 | - | 2 | 3 | 218.29% |
| WSM240621P00110000 | 2024-05-02 2:34PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WSM240621P00115000 | 2024-05-03 11:27AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| WSM240621P00120000 | 2024-05-02 2:35PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WSM240621P00125000 | 2024-05-21 3:51PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WSM240621P00130000 | 2024-05-03 11:27AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WSM240621P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WSM240621P00140000 | 2024-05-20 9:43AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WSM240621P00145000 | 2024-05-20 10:25AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| WSM240621P00150000 | 2024-05-20 10:25AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| WSM240621P00155000 | 2024-05-21 3:51PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WSM240621P00160000 | 2024-05-21 3:40PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WSM240621P00165000 | 2024-03-25 3:52PM EDT | 165.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 207 | 89.65% |
| WSM240621P00170000 | 2024-03-21 11:55AM EDT | 170.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 151 | 87.45% |
| WSM240621P00175000 | 2024-05-22 11:54AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WSM240621P00180000 | 2024-05-22 1:23PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| WSM240621P00185000 | 2024-05-21 1:58PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WSM240621P00190000 | 2024-05-22 3:59PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| WSM240621P00195000 | 2024-05-22 3:49PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| WSM240621P00200000 | 2024-05-22 3:50PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| WSM240621P00210000 | 2024-05-22 9:42AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| WSM240621P00220000 | 2024-05-22 3:48PM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| WSM240621P00230000 | 2024-05-22 3:55PM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| WSM240621P00240000 | 2024-05-22 3:57PM EDT | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| WSM240621P00250000 | 2024-05-22 3:56PM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| WSM240621P00260000 | 2024-05-22 3:59PM EDT | 260.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| WSM240621P00270000 | 2024-05-22 3:59PM EDT | 270.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 3.13% |
| WSM240621P00280000 | 2024-05-22 3:59PM EDT | 280.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 0.00% |
| WSM240621P00290000 | 2024-05-22 3:59PM EDT | 290.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 0.00% |
| WSM240621P00300000 | 2024-05-22 3:57PM EDT | 300.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| WSM240621P00310000 | 2024-05-22 3:59PM EDT | 310.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| WSM240621P00320000 | 2024-05-22 3:55PM EDT | 320.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| WSM240621P00330000 | 2024-05-22 12:30PM EDT | 330.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| WSM240621P00340000 | 2024-05-22 3:49PM EDT | 340.00 | 59.78 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| WSM240621P00460000 | 2024-04-18 3:54PM EDT | 460.00 | 179.84 | 148.40 | 152.50 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621P00470000 | 2024-05-03 10:16AM EDT | 470.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.