Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816C00100000 | 2024-05-14 9:31AM EDT | 100.00 | 219.20 | 192.50 | 195.70 | 0.00 | - | - | 1 | 120.65% |
| WSM240816C00110000 | 2024-03-13 9:47AM EDT | 110.00 | 164.50 | 181.80 | 185.80 | 0.00 | - | - | 1 | 103.61% |
| WSM240816C00130000 | 2024-02-26 11:52AM EDT | 130.00 | 103.10 | 180.50 | 184.50 | 0.00 | - | 5 | 10 | 210.13% |
| WSM240816C00145000 | 2024-01-17 4:58PM EDT | 145.00 | 64.19 | 84.40 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00150000 | 2024-05-10 3:58PM EDT | 150.00 | 168.02 | 142.90 | 146.10 | 0.00 | - | 13 | 14 | 83.89% |
| WSM240816C00155000 | 2024-03-13 9:47AM EDT | 155.00 | 121.00 | 137.30 | 141.40 | 0.00 | - | 1 | 3 | 78.42% |
| WSM240816C00160000 | 2024-02-02 11:19AM EDT | 160.00 | 44.00 | 79.40 | 82.70 | 0.00 | - | 3 | 3 | 0.00% |
| WSM240816C00165000 | 2024-05-14 9:31AM EDT | 165.00 | 155.00 | 128.00 | 131.20 | 0.00 | - | 1 | 6 | 74.45% |
| WSM240816C00170000 | 2024-01-29 12:12PM EDT | 170.00 | 39.60 | 68.30 | 71.40 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00180000 | 2024-02-13 12:58PM EDT | 180.00 | 52.54 | 107.00 | 110.90 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00185000 | 2024-05-17 2:16PM EDT | 185.00 | 126.12 | 108.10 | 111.50 | 0.00 | - | 1 | 19 | 63.34% |
| WSM240816C00190000 | 2024-04-17 10:26AM EDT | 190.00 | 96.00 | 119.50 | 123.80 | 0.00 | - | 25 | 15 | 129.80% |
| WSM240816C00195000 | 2024-02-20 4:57PM EDT | 195.00 | 42.25 | 119.00 | 123.50 | 0.00 | - | 1 | 7 | 138.53% |
| WSM240816C00200000 | 2024-05-21 3:33PM EDT | 200.00 | 117.50 | 93.40 | 96.80 | 0.00 | - | 1 | 4 | 56.43% |
| WSM240816C00210000 | 2024-05-31 3:31PM EDT | 210.00 | 82.37 | 83.70 | 87.10 | +7.35 | +9.80% | 1 | 34 | 52.36% |
| WSM240816C00220000 | 2024-05-31 3:31PM EDT | 220.00 | 72.87 | 74.10 | 77.20 | +7.22 | +11.00% | 1 | 22 | 54.98% |
| WSM240816C00230000 | 2024-05-14 9:31AM EDT | 230.00 | 92.40 | 64.30 | 67.50 | 0.00 | - | 1 | 48 | 49.75% |
| WSM240816C00240000 | 2024-05-14 1:23PM EDT | 240.00 | 83.20 | 56.10 | 57.80 | 0.00 | - | 3 | 136 | 44.45% |
| WSM240816C00250000 | 2024-05-22 2:12PM EDT | 250.00 | 41.70 | 47.50 | 49.40 | 0.00 | - | 9 | 50 | 42.86% |
| WSM240816C00260000 | 2024-05-23 11:48AM EDT | 260.00 | 36.00 | 38.30 | 41.40 | 0.00 | - | 2 | 23 | 41.17% |
| WSM240816C00270000 | 2024-05-23 3:26PM EDT | 270.00 | 25.35 | 31.90 | 33.90 | 0.00 | - | 2 | 27 | 39.48% |
| WSM240816C00280000 | 2024-05-31 11:38AM EDT | 280.00 | 22.80 | 24.00 | 27.00 | +3.20 | +16.33% | 3 | 47 | 37.78% |
| WSM240816C00290000 | 2024-05-31 3:52PM EDT | 290.00 | 20.00 | 19.90 | 20.70 | +5.30 | +36.05% | 3 | 216 | 35.91% |
| WSM240816C00300000 | 2024-05-31 1:21PM EDT | 300.00 | 14.40 | 15.10 | 15.90 | +0.90 | +6.67% | 5 | 354 | 35.41% |
| WSM240816C00310000 | 2024-05-31 11:26AM EDT | 310.00 | 9.50 | 11.00 | 11.90 | -0.60 | -5.94% | 1 | 51 | 34.89% |
| WSM240816C00320000 | 2024-05-31 12:37PM EDT | 320.00 | 6.87 | 8.10 | 8.70 | -0.93 | -11.92% | 3 | 48 | 34.44% |
| WSM240816C00330000 | 2024-05-31 12:00PM EDT | 330.00 | 4.90 | 5.70 | 6.20 | +0.40 | +8.89% | 1 | 31 | 34.02% |
| WSM240816C00340000 | 2024-05-31 1:42PM EDT | 340.00 | 3.70 | 4.00 | 4.50 | -0.30 | -7.50% | 12 | 101 | 34.16% |
| WSM240816C00350000 | 2024-05-31 3:52PM EDT | 350.00 | 2.90 | 2.55 | 3.10 | -0.10 | -3.33% | 9 | 40 | 33.88% |
| WSM240816C00360000 | 2024-05-31 12:37PM EDT | 360.00 | 1.62 | 1.20 | 2.90 | -1.18 | -42.14% | 2 | 30 | 36.73% |
| WSM240816C00370000 | 2024-05-23 1:50PM EDT | 370.00 | 1.40 | 1.25 | 1.65 | 0.00 | - | 6 | 16 | 34.77% |
| WSM240816C00380000 | 2024-05-22 3:49PM EDT | 380.00 | 1.27 | 0.85 | 1.15 | 0.00 | - | 5 | 58 | 34.88% |
| WSM240816C00390000 | 2024-05-28 10:09AM EDT | 390.00 | 0.96 | 0.35 | 1.95 | 0.00 | - | 2 | 43 | 42.03% |
| WSM240816C00400000 | 2024-05-22 12:00PM EDT | 400.00 | 1.00 | 0.25 | 0.75 | 0.00 | - | 2 | 43 | 37.04% |
| WSM240816C00410000 | 2024-05-20 10:04AM EDT | 410.00 | 2.65 | 0.20 | 0.75 | 0.00 | - | 2 | 2 | 39.38% |
| WSM240816C00420000 | 2024-05-15 10:42AM EDT | 420.00 | 2.70 | 0.15 | 0.75 | 0.00 | - | 2 | 3 | 41.63% |
| WSM240816C00440000 | 2024-05-02 3:57PM EDT | 440.00 | 0.71 | 0.10 | 2.35 | 0.00 | - | - | 1 | 56.91% |
| WSM240816C00460000 | 2024-05-21 12:28PM EDT | 460.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | - | 2 | 50.17% |
| WSM240816C00470000 | 2024-05-22 11:24AM EDT | 470.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 9 | 48.73% |
| WSM240816C00480000 | 2024-05-22 11:24AM EDT | 480.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 1 | 57.13% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816P00105000 | 2024-02-09 12:46PM EDT | 105.00 | 1.05 | 0.40 | 2.80 | 0.00 | - | - | 103 | 128.42% |
| WSM240816P00110000 | 2024-02-15 1:53PM EDT | 110.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 5 | 5 | 110.62% |
| WSM240816P00120000 | 2024-03-13 9:43AM EDT | 120.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.31% |
| WSM240816P00125000 | 2024-04-02 11:12AM EDT | 125.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 70.51% |
| WSM240816P00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 96.61% |
| WSM240816P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 92.55% |
| WSM240816P00140000 | 2024-05-07 9:30AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 88.67% |
| WSM240816P00145000 | 2024-03-13 9:33AM EDT | 145.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 2 | 39 | 73.05% |
| WSM240816P00150000 | 2024-05-22 9:36AM EDT | 150.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 2 | 84 | 81.93% |
| WSM240816P00155000 | 2024-03-28 1:15PM EDT | 155.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 2 | 25 | 74.19% |
| WSM240816P00160000 | 2024-05-21 1:03PM EDT | 160.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 2 | 18 | 65.36% |
| WSM240816P00165000 | 2024-02-21 2:08PM EDT | 165.00 | 4.70 | 0.25 | 0.95 | 0.00 | - | 33 | 30 | 64.21% |
| WSM240816P00170000 | 2024-03-22 9:30AM EDT | 170.00 | 0.94 | 0.60 | 1.20 | 0.00 | - | 3 | 44 | 65.65% |
| WSM240816P00175000 | 2024-02-12 3:27PM EDT | 175.00 | 5.60 | 0.65 | 2.75 | 0.00 | - | 4 | 5 | 70.85% |
| WSM240816P00180000 | 2024-05-06 10:01AM EDT | 180.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 5 | 37 | 58.06% |
| WSM240816P00185000 | 2024-02-21 4:35PM EDT | 185.00 | 8.69 | 0.60 | 2.35 | 0.00 | - | 1 | 35 | 62.46% |
| WSM240816P00190000 | 2024-05-23 9:34AM EDT | 190.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 2 | 30 | 52.73% |
| WSM240816P00195000 | 2024-04-12 1:31PM EDT | 195.00 | 2.00 | 0.25 | 1.55 | 0.00 | - | 1 | 39 | 51.12% |
| WSM240816P00200000 | 2024-05-22 2:41PM EDT | 200.00 | 1.13 | 0.20 | 0.85 | 0.00 | - | 16 | 160 | 47.89% |
| WSM240816P00210000 | 2024-05-22 2:41PM EDT | 210.00 | 1.47 | 0.40 | 1.10 | 0.00 | - | 16 | 136 | 44.92% |
| WSM240816P00220000 | 2024-05-24 1:29PM EDT | 220.00 | 1.20 | 0.45 | 3.10 | 0.00 | - | 2 | 22 | 51.12% |
| WSM240816P00230000 | 2024-05-29 3:57PM EDT | 230.00 | 2.15 | 0.35 | 1.55 | 0.00 | - | 10 | 67 | 37.45% |
| WSM240816P00240000 | 2024-05-31 11:01AM EDT | 240.00 | 2.65 | 2.05 | 2.30 | -1.12 | -29.71% | 21 | 103 | 35.80% |
| WSM240816P00250000 | 2024-05-31 11:15AM EDT | 250.00 | 4.20 | 2.75 | 3.60 | -0.40 | -8.70% | 4 | 298 | 34.99% |
| WSM240816P00260000 | 2024-05-28 11:13AM EDT | 260.00 | 5.70 | 4.80 | 6.10 | 0.00 | - | 2 | 106 | 35.94% |
| WSM240816P00270000 | 2024-05-31 11:15AM EDT | 270.00 | 9.20 | 7.30 | 7.80 | +0.70 | +8.24% | 1 | 35 | 33.09% |
| WSM240816P00280000 | 2024-05-31 3:56PM EDT | 280.00 | 10.45 | 10.50 | 11.10 | -5.15 | -33.01% | 26 | 114 | 32.42% |
| WSM240816P00290000 | 2024-05-31 3:56PM EDT | 290.00 | 14.55 | 14.50 | 15.20 | -6.40 | -30.55% | 19 | 129 | 31.61% |
| WSM240816P00300000 | 2024-05-31 11:03AM EDT | 300.00 | 23.40 | 19.60 | 20.40 | -1.70 | -6.77% | 2 | 34 | 31.13% |
| WSM240816P00310000 | 2024-05-28 11:51AM EDT | 310.00 | 28.10 | 24.60 | 27.80 | 0.00 | - | 1 | 151 | 33.18% |
| WSM240816P00320000 | 2024-05-28 10:57AM EDT | 320.00 | 35.80 | 31.60 | 34.80 | 0.00 | - | 2 | 41 | 33.01% |
| WSM240816P00330000 | 2024-05-23 9:32AM EDT | 330.00 | 50.58 | 39.40 | 41.90 | 0.00 | - | 5 | 41 | 31.42% |
| WSM240816P00340000 | 2024-05-22 2:41PM EDT | 340.00 | 58.60 | 47.00 | 50.10 | 0.00 | - | 8 | 3 | 30.78% |
| WSM240816P00350000 | 2024-05-22 2:41PM EDT | 350.00 | 67.82 | 56.80 | 58.80 | 0.00 | - | 6 | 6 | 30.02% |
| WSM240816P00380000 | 2024-05-22 12:53PM EDT | 380.00 | 91.10 | 85.30 | 88.40 | 0.00 | - | - | 0 | 37.57% |
© 2024 Yahoo. All rights reserved.