Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.02 | 0.00 | - | 3 | 48 |
| - | - | - | - | - | 75.00 | 0.17 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 80.00 | 0.52 | 0.00 | - | 33 | 34 |
| 117.85 | 0.00 | - | 1 | 0 | 85.00 | 0.95 | 0.00 | - | - | 15 |
| - | - | - | - | - | 90.00 | 0.52 | 0.00 | - | 1 | 1 |
| 49.40 | 0.00 | - | 2 | 2 | 95.00 | 1.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 100.00 | 0.05 | 0.00 | - | 10 | 14 |
| 36.40 | 0.00 | - | - | 2 | 105.00 | 3.87 | 0.00 | - | 2 | 3 |
| 56.30 | 0.00 | - | 1 | 4 | 110.00 | 0.10 | 0.00 | - | 1 | 20 |
| 36.60 | 0.00 | - | 1 | 1 | 115.00 | 0.05 | 0.00 | - | 95 | 105 |
| 33.20 | 0.00 | - | 7 | 12 | 120.00 | 0.10 | 0.00 | - | 2 | 25 |
| 31.80 | 0.00 | - | 26 | 26 | 125.00 | 0.03 | 0.00 | - | 1 | 100 |
| 111.30 | 0.00 | - | 2 | 5 | 130.00 | 0.05 | 0.00 | - | 1 | 195 |
| 20.50 | 0.00 | - | 10 | 10 | 135.00 | 0.05 | 0.00 | - | 4 | 159 |
| 67.07 | 0.00 | - | 1 | 21 | 140.00 | 0.05 | 0.00 | - | 20 | 60 |
| 49.27 | 0.00 | - | 5 | 58 | 145.00 | 0.05 | 0.00 | - | 118 | 410 |
| 74.90 | 0.00 | - | 40 | 179 | 150.00 | 0.05 | 0.00 | - | 3 | 323 |
| 70.40 | 0.00 | - | 40 | 81 | 155.00 | 0.05 | 0.00 | - | 5 | 531 |
| 129.17 | 0.00 | - | 1 | 35 | 160.00 | 0.03 | 0.00 | - | 1 | 448 |
| 151.17 | 0.00 | - | 20 | 72 | 165.00 | 0.37 | 0.00 | - | 2 | 207 |
| 121.45 | 0.00 | - | 1 | 108 | 170.00 | 0.20 | 0.00 | - | 1 | 151 |
| 115.50 | 0.00 | - | 2 | 56 | 175.00 | 0.05 | 0.00 | - | 40 | 330 |
| 91.48 | 0.00 | - | 1 | 313 | 180.00 | 0.05 | 0.00 | - | 31 | 454 |
| 59.20 | 0.00 | - | 2 | 171 | 185.00 | 0.05 | 0.00 | - | 9 | 117 |
| 118.00 | 0.00 | - | 1 | 26 | 190.00 | 0.05 | -0.05 | -50.00% | 3 | 116 |
| 115.74 | 0.00 | - | 4 | 106 | 195.00 | 0.11 | 0.00 | - | 9 | 253 |
| 84.13 | 0.00 | - | 1 | 379 | 200.00 | 0.15 | 0.00 | - | 4 | 613 |
| 109.95 | 0.00 | - | 1 | 110 | 210.00 | 0.05 | 0.00 | - | 20 | 110 |
| 68.00 | 0.00 | - | 2 | 358 | 220.00 | 0.18 | -0.08 | -30.77% | 5 | 225 |
| 86.00 | 0.00 | - | 1 | 21 | 230.00 | 0.10 | -0.12 | -54.55% | 4 | 115 |
| 48.21 | 0.00 | - | 3 | 254 | 240.00 | 0.45 | 0.00 | - | 22 | 1,338 |
| 40.81 | 0.00 | - | 3 | 261 | 250.00 | 0.80 | -0.30 | -27.27% | 29 | 538 |
| 29.00 | +2.30 | +8.61% | 3 | 62 | 260.00 | 1.50 | -0.55 | -26.83% | 37 | 783 |
| 22.13 | +4.03 | +22.27% | 11 | 70 | 270.00 | 3.00 | -1.40 | -31.82% | 65 | 1,420 |
| 15.37 | +3.17 | +25.98% | 11 | 242 | 280.00 | 5.90 | -1.80 | -23.38% | 73 | 940 |
| 9.40 | +1.90 | +25.33% | 23 | 179 | 290.00 | 10.50 | -2.20 | -17.32% | 72 | 864 |
| 5.00 | +0.20 | +4.17% | 66 | 618 | 300.00 | 18.40 | -0.25 | -1.34% | 5 | 367 |
| 3.08 | +0.32 | +11.59% | 32 | 598 | 310.00 | 27.00 | 0.00 | - | 6 | 1,763 |
| 1.70 | +0.10 | +6.25% | 11 | 541 | 320.00 | 32.63 | -6.37 | -16.33% | 1 | 255 |
| 0.87 | +0.02 | +2.35% | 3 | 246 | 330.00 | 42.66 | -2.84 | -6.24% | 1 | 56 |
| 0.53 | +0.06 | +12.77% | 7 | 445 | 340.00 | 56.30 | 0.00 | - | 19 | 81 |
| 0.35 | +0.05 | +16.67% | 34 | 186 | 350.00 | 55.60 | 0.00 | - | - | 0 |
| 0.50 | +0.30 | +150.00% | 2 | 343 | 360.00 | 69.35 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 8 | 308 | 370.00 | 56.60 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 2 | 105 | 380.00 | 42.33 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 75 | 217 | 390.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 411 | 400.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 21 | 419 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 10 | 420.00 | 140.98 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 8 | 430.00 | 151.01 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 306 | 377 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 106 | 450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 128 | 460.00 | 179.84 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 676 | 470.00 | 165.70 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.