Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
CallsforMay 17, 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 | 200.30 | 204.30 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
| WSM240517C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 148.79 | 152.30 | 155.20 | 0.00 | - | 1 | 9 | 0.00% |
| WSM240517C00140000 | 2024-04-17 3:12PM EDT | 140.00 | 140.80 | 166.70 | 170.70 | 0.00 | - | 50 | 0 | 256.20% |
| WSM240517C00145000 | 2024-04-17 3:12PM EDT | 145.00 | 135.80 | 161.20 | 165.10 | 0.00 | - | 25 | 0 | 227.15% |
| 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 | 151.20 | 155.10 | 0.00 | - | 50 | 30 | 209.18% |
| WSM240517C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 125.93 | 146.10 | 150.00 | 0.00 | - | 1 | 30 | 197.27% |
| WSM240517C00165000 | 2024-05-03 9:31AM EDT | 165.00 | 137.50 | 141.80 | 145.90 | 0.00 | - | 12 | 12 | 213.62% |
| WSM240517C00170000 | 2024-04-18 2:01PM EDT | 170.00 | 111.60 | 136.40 | 140.10 | 0.00 | - | 1 | 1 | 184.28% |
| WSM240517C00175000 | 2024-04-18 3:29PM EDT | 175.00 | 105.58 | 131.80 | 135.70 | 0.00 | - | 4 | 4 | 191.85% |
| WSM240517C00180000 | 2024-04-17 10:21AM EDT | 180.00 | 102.48 | 126.20 | 130.20 | 0.00 | - | 5 | 0 | 171.58% |
| WSM240517C00185000 | 2024-03-18 11:58AM EDT | 185.00 | 101.83 | 95.40 | 99.00 | 0.00 | - | 1 | 79 | 0.00% |
| WSM240517C00190000 | 2024-04-17 3:07PM EDT | 190.00 | 90.62 | 116.80 | 120.80 | 0.00 | - | 1 | 8 | 170.02% |
| WSM240517C00195000 | 2024-05-03 9:30AM EDT | 195.00 | 104.88 | 111.70 | 115.10 | 0.00 | - | 1 | 32 | 147.02% |
| WSM240517C00200000 | 2024-05-03 9:30AM EDT | 200.00 | 99.93 | 107.00 | 110.80 | 0.00 | - | 1 | 143 | 154.86% |
| WSM240517C00210000 | 2024-04-17 3:07PM EDT | 210.00 | 70.82 | 96.40 | 100.20 | 0.00 | - | 6 | 157 | 128.86% |
| WSM240517C00220000 | 2024-05-06 10:23AM EDT | 220.00 | 86.80 | 86.50 | 89.90 | +22.15 | +34.26% | 1 | 57 | 109.40% |
| 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 | 66.50 | 70.50 | 0.00 | - | 4 | 544 | 95.53% |
| WSM240517C00250000 | 2024-04-25 10:39AM EDT | 250.00 | 31.50 | 57.10 | 59.70 | 0.00 | - | 1 | 75 | 70.41% |
| WSM240517C00260000 | 2024-05-02 2:39PM EDT | 260.00 | 31.81 | 47.30 | 50.00 | 0.00 | - | 3 | 55 | 64.36% |
| WSM240517C00270000 | 2024-05-03 2:02PM EDT | 270.00 | 36.04 | 37.50 | 40.20 | 0.00 | - | 11 | 530 | 55.52% |
| WSM240517C00280000 | 2024-05-03 1:04PM EDT | 280.00 | 26.20 | 27.60 | 30.40 | 0.00 | - | 2 | 786 | 45.85% |
| WSM240517C00290000 | 2024-05-03 11:48AM EDT | 290.00 | 18.45 | 19.90 | 20.90 | 0.00 | - | 9 | 100 | 37.43% |
| WSM240517C00300000 | 2024-05-03 3:59PM EDT | 300.00 | 13.20 | 12.60 | 13.30 | +2.20 | +20.00% | 3 | 188 | 36.41% |
| WSM240517C00310000 | 2024-05-06 9:37AM EDT | 310.00 | 7.56 | 6.90 | 7.50 | +1.71 | +29.23% | 6 | 382 | 35.73% |
| WSM240517C00320000 | 2024-05-06 10:17AM EDT | 320.00 | 3.30 | 3.10 | 3.60 | +0.20 | +6.45% | 8 | 465 | 34.82% |
| WSM240517C00330000 | 2024-05-03 3:48PM EDT | 330.00 | 1.35 | 1.25 | 1.65 | 0.00 | - | 11 | 207 | 35.57% |
| WSM240517C00340000 | 2024-05-03 11:47AM EDT | 340.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 3 | 1,531 | 37.55% |
| WSM240517C00350000 | 2024-04-30 11:32AM EDT | 350.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 10 | 155 | 45.83% |
| WSM240517C00360000 | 2024-04-29 12:43PM EDT | 360.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 2 | 79 | 52.83% |
| WSM240517C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 13 | 53.42% |
| WSM240517C00380000 | 2024-05-03 9:47AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 592 | 44.92% |
| WSM240517C00390000 | 2024-05-03 10:14AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 65.14% |
| WSM240517C00400000 | 2024-04-19 10:55AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 70.90% |
| WSM240517C00410000 | 2024-03-28 11:25AM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.47% |
| WSM240517C00420000 | 2024-03-22 1:32PM EDT | 420.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 81.79% |
PutsforMay 17, 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 | 338.67% |
| WSM240517P00080000 | 2023-12-26 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 330.08% |
| WSM240517P00085000 | 2023-12-26 10:51AM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 315.63% |
| WSM240517P00090000 | 2023-11-16 4:39PM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 334.08% |
| WSM240517P00100000 | 2024-02-12 3:22PM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 302.05% |
| WSM240517P00110000 | 2024-02-12 3:23PM EDT | 110.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 278.03% |
| WSM240517P00115000 | 2023-11-14 4:51PM EDT | 115.00 | 2.14 | 0.20 | 0.00 | 0.00 | - | 1 | 14 | 208.98% |
| WSM240517P00120000 | 2024-02-12 3:23PM EDT | 120.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 256.25% |
| WSM240517P00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 167.97% |
| WSM240517P00130000 | 2024-04-03 3:47PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 42 | 160.94% |
| WSM240517P00135000 | 2024-04-16 2:26PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 154.69% |
| WSM240517P00140000 | 2024-04-05 12:25PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,725 | 147.66% |
| WSM240517P00145000 | 2024-04-02 11:38AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 1,001 | 166.60% |
| WSM240517P00150000 | 2024-04-25 2:47PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 183.50% |
| WSM240517P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 1,625 | 159.18% |
| WSM240517P00160000 | 2024-03-13 9:33AM EDT | 160.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 168.55% |
| WSM240517P00165000 | 2024-03-08 3:20PM EDT | 165.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 161.33% |
| WSM240517P00170000 | 2024-04-24 3:36PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 112 | 113.28% |
| WSM240517P00175000 | 2024-03-20 12:19PM EDT | 175.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1,565 | 147.66% |
| WSM240517P00180000 | 2024-04-16 2:31PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 400 | 141.11% |
| WSM240517P00185000 | 2024-04-17 10:06AM EDT | 185.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 6 | 274 | 127.15% |
| WSM240517P00190000 | 2024-04-30 1:25PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,347 | 128.42% |
| WSM240517P00195000 | 2024-05-06 10:03AM EDT | 195.00 | 0.05 | 0.05 | 0.25 | -0.55 | -91.67% | 5 | 156 | 107.91% |
| WSM240517P00200000 | 2024-05-06 10:02AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 1,616 | 94.53% |
| WSM240517P00210000 | 2024-04-19 1:42PM EDT | 210.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 130 | 105.86% |
| WSM240517P00220000 | 2024-05-06 10:21AM EDT | 220.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 10 | 70 | 80.27% |
| WSM240517P00230000 | 2024-05-06 10:36AM EDT | 230.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 6 | 662 | 70.80% |
| WSM240517P00240000 | 2024-05-03 3:42PM EDT | 240.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 5 | 343 | 74.12% |
| WSM240517P00250000 | 2024-05-03 12:24PM EDT | 250.00 | 0.38 | 0.10 | 0.85 | 0.00 | - | 4 | 702 | 65.14% |
| WSM240517P00260000 | 2024-05-03 3:11PM EDT | 260.00 | 0.30 | 0.25 | 0.70 | -0.20 | -40.00% | 12 | 228 | 54.93% |
| WSM240517P00270000 | 2024-05-06 9:49AM EDT | 270.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 4 | 270 | 46.22% |
| WSM240517P00280000 | 2024-05-06 10:12AM EDT | 280.00 | 0.75 | 0.75 | 0.90 | -0.43 | -36.44% | 29 | 588 | 40.50% |
| WSM240517P00290000 | 2024-05-06 9:49AM EDT | 290.00 | 2.08 | 1.70 | 1.95 | -0.69 | -24.91% | 5 | 214 | 37.68% |
| WSM240517P00300000 | 2024-05-06 10:00AM EDT | 300.00 | 3.80 | 3.90 | 4.30 | -1.87 | -32.98% | 10 | 164 | 36.34% |
| WSM240517P00310000 | 2024-05-03 3:57PM EDT | 310.00 | 10.90 | 8.10 | 8.60 | 0.00 | - | 78 | 150 | 36.11% |
| WSM240517P00320000 | 2024-05-03 2:06PM EDT | 320.00 | 17.00 | 13.00 | 15.00 | 0.00 | - | 2 | 105 | 36.78% |
| WSM240517P00330000 | 2024-04-03 10:00AM EDT | 330.00 | 27.40 | 24.80 | 27.40 | 0.00 | - | 1 | 14 | 56.19% |
| WSM240517P00340000 | 2024-03-28 1:23PM EDT | 340.00 | 28.40 | 56.80 | 59.60 | 0.00 | - | 9 | 0 | 174.82% |
| WSM240517P00350000 | 2024-05-03 10:35AM EDT | 350.00 | 44.70 | 40.80 | 44.00 | 0.00 | - | 10 | 5 | 52.39% |
| WSM240517P00400000 | 2024-03-25 11:27AM EDT | 400.00 | 88.70 | 113.90 | 118.00 | 0.00 | - | 5 | 0 | 236.04% |
| WSM240517P00430000 | 2024-04-10 3:44PM EDT | 430.00 | 138.50 | 119.60 | 123.30 | 0.00 | - | 2 | 0 | 88.96% |
© 2024 Yahoo. All rights reserved.