Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | - | 5 |
| 236.75 | 0.00 | - | 2 | 0 | 80.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 85.00 | 0.09 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 90.00 | 0.40 | 0.00 | - | - | 1 |
| 107.89 | 0.00 | - | 2 | 3 | 100.00 | 0.55 | 0.00 | - | 1 | 1 |
| 113.83 | 0.00 | - | 1 | 1 | 110.00 | 0.36 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 115.00 | 2.14 | 0.00 | - | 1 | 14 |
| 48.50 | 0.00 | - | 4 | 4 | 120.00 | 0.47 | 0.00 | - | 1 | 38 |
| 72.70 | 0.00 | - | 1 | 14 | 125.00 | 0.05 | 0.00 | - | 1 | 85 |
| 153.60 | 0.00 | - | 1 | 10 | 130.00 | 0.05 | 0.00 | - | 18 | 42 |
| 148.79 | 0.00 | - | 1 | 9 | 135.00 | 0.04 | 0.00 | - | 2 | 139 |
| 140.80 | 0.00 | - | 50 | 0 | 140.00 | 0.08 | 0.00 | - | 1 | 1,725 |
| 135.80 | 0.00 | - | 25 | 0 | 145.00 | 0.05 | 0.00 | - | 7 | 1,001 |
| 74.50 | 0.00 | - | 1 | 4 | 150.00 | 0.10 | 0.00 | - | 1 | 187 |
| 125.80 | 0.00 | - | 50 | 30 | 155.00 | 0.13 | 0.00 | - | 1 | 1,625 |
| 125.93 | 0.00 | - | 1 | 30 | 160.00 | 1.07 | 0.00 | - | 1 | 367 |
| 137.50 | 0.00 | - | 12 | 12 | 165.00 | 1.05 | 0.00 | - | 1 | 146 |
| 111.60 | 0.00 | - | 1 | 1 | 170.00 | 0.05 | 0.00 | - | 27 | 112 |
| 105.58 | 0.00 | - | 4 | 4 | 175.00 | 0.42 | 0.00 | - | 1 | 1,565 |
| 102.48 | 0.00 | - | 5 | 0 | 180.00 | 0.34 | 0.00 | - | 2 | 400 |
| 101.83 | 0.00 | - | 1 | 79 | 185.00 | 0.17 | 0.00 | - | 6 | 274 |
| 90.62 | 0.00 | - | 1 | 8 | 190.00 | 0.05 | 0.00 | - | 2 | 1,347 |
| 104.88 | 0.00 | - | 1 | 32 | 195.00 | 0.05 | 0.00 | - | 5 | 161 |
| 99.93 | 0.00 | - | 1 | 143 | 200.00 | 0.23 | 0.00 | - | 1 | 1,625 |
| 70.82 | 0.00 | - | 6 | 157 | 210.00 | 0.40 | 0.00 | - | 1 | 130 |
| 89.00 | 0.00 | - | 4 | 57 | 220.00 | 0.05 | 0.00 | - | 8 | 80 |
| 63.60 | 0.00 | - | 1 | 412 | 230.00 | 0.05 | -0.15 | -75.00% | 194 | 740 |
| 43.50 | 0.00 | - | 4 | 544 | 240.00 | 0.05 | -0.33 | -86.84% | 195 | 343 |
| 64.80 | +33.30 | +105.71% | 1 | 75 | 250.00 | 0.14 | -0.01 | -6.67% | 127 | 700 |
| 54.83 | +12.13 | +28.41% | 1 | 55 | 260.00 | 0.25 | +0.10 | +66.67% | 9 | 207 |
| 36.04 | 0.00 | - | 11 | 530 | 270.00 | 0.24 | +0.04 | +20.00% | 4 | 270 |
| 37.70 | +2.73 | +7.81% | 5 | 783 | 280.00 | 0.36 | +0.09 | +33.33% | 4 | 581 |
| 31.45 | +6.23 | +24.70% | 1 | 94 | 290.00 | 0.47 | +0.04 | +9.30% | 8 | 193 |
| 15.42 | -1.08 | -6.55% | 27 | 198 | 300.00 | 0.93 | -0.07 | -7.00% | 22 | 179 |
| 9.05 | -2.11 | -18.91% | 35 | 416 | 310.00 | 3.20 | +0.40 | +14.29% | 17 | 126 |
| 3.15 | -2.05 | -39.42% | 62 | 493 | 320.00 | 7.50 | +1.00 | +15.38% | 16 | 116 |
| 1.00 | -0.85 | -45.95% | 19 | 227 | 330.00 | 15.30 | -12.10 | -44.16% | 1 | 14 |
| 0.70 | +0.23 | +48.94% | 6 | 1,533 | 340.00 | 28.40 | 0.00 | - | 9 | 0 |
| 0.30 | 0.00 | - | 5 | 153 | 350.00 | 44.70 | 0.00 | - | 10 | 0 |
| 0.33 | 0.00 | - | 2 | 80 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 592 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 25 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 400.00 | 88.70 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 24 | 24 | 420.00 | - | - | - | - | - |
| - | - | - | - | - | 430.00 | 138.50 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.