Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00300000 | 2024-05-07 12:27PM EDT | 2024-05-17 | 12.80 | 12.20 | 13.30 | -0.22 | -1.69% | 10 | 191 | 36.61% |
| WSM240621C00300000 | 2024-05-07 12:00PM EDT | 2024-06-21 | 24.48 | 24.60 | 25.40 | +0.18 | +0.74% | 13 | 423 | 47.26% |
| WSM240719C00300000 | 2024-05-06 11:01AM EDT | 2024-07-19 | 28.46 | 28.30 | 29.80 | 0.00 | - | 2 | 166 | 45.45% |
| WSM240816C00300000 | 2024-05-03 10:16AM EDT | 2024-08-16 | 29.33 | 31.00 | 32.90 | 0.00 | - | 1 | 66 | 43.61% |
| WSM241018C00300000 | 2024-05-07 12:09PM EDT | 2024-10-18 | 40.35 | 39.20 | 40.90 | +14.55 | +56.40% | 5 | 4 | 44.23% |
| WSM241115C00300000 | 2024-05-07 12:00PM EDT | 2024-11-15 | 43.43 | 42.50 | 45.00 | +9.43 | +27.74% | 2 | 14 | 45.62% |
| WSM250117C00300000 | 2024-05-02 12:47PM EDT | 2025-01-17 | 36.00 | 48.60 | 50.70 | 0.00 | - | 1 | 44 | 45.31% |
| WSM250620C00300000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 59.65 | 59.70 | 63.00 | 0.00 | - | 1 | 1 | 45.60% |
| WSM260116C00300000 | 2024-04-12 10:27AM EDT | 2026-01-16 | 64.23 | 72.80 | 76.40 | 0.00 | - | 2 | 2 | 45.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00300000 | 2024-05-07 1:02PM EDT | 2024-05-17 | 3.28 | 2.90 | 3.30 | -0.67 | -16.96% | 13 | 162 | 33.24% |
| WSM240621P00300000 | 2024-05-07 12:12PM EDT | 2024-06-21 | 13.40 | 13.40 | 13.90 | -1.20 | -8.22% | 27 | 178 | 42.24% |
| WSM240719P00300000 | 2024-05-06 10:18AM EDT | 2024-07-19 | 17.80 | 16.50 | 17.20 | 0.00 | - | 1 | 99 | 39.46% |
| WSM240816P00300000 | 2024-05-03 1:38PM EDT | 2024-08-16 | 22.04 | 18.90 | 19.50 | 0.00 | - | 3 | 39 | 37.26% |
| WSM241018P00300000 | 2024-04-29 2:13PM EDT | 2024-10-18 | 35.30 | 25.00 | 25.80 | 0.00 | - | 2 | 40 | 37.13% |
| WSM241115P00300000 | 2024-04-09 1:47PM EDT | 2024-11-15 | 30.30 | 27.10 | 29.60 | 0.00 | - | 2 | 2 | 38.70% |
| WSM250117P00300000 | 2024-05-03 10:45AM EDT | 2025-01-17 | 34.00 | 31.20 | 33.00 | 0.00 | - | 2 | 25 | 37.00% |
| WSM260116P00300000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 48.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.39% |
© 2024 Yahoo. All rights reserved.