Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250117C00060000 | 2023-12-27 1:51PM EDT | 60.00 | 144.45 | 147.50 | 152.00 | 0.00 | - | 1 | 11 | 0.00% |
| WSM250117C00065000 | 2023-06-27 3:47PM EDT | 65.00 | 64.52 | 73.50 | 78.00 | 0.00 | - | - | 2 | 0.00% |
| WSM250117C00070000 | 2024-03-25 10:21AM EDT | 70.00 | 244.20 | 213.60 | 217.10 | 0.00 | - | 7 | 10 | 0.00% |
| WSM250117C00075000 | 2023-10-09 2:20PM EDT | 75.00 | 86.00 | 75.80 | 80.50 | 0.00 | - | 7 | 4 | 0.00% |
| WSM250117C00080000 | 2024-03-22 12:30PM EDT | 80.00 | 235.75 | 198.00 | 202.00 | 0.00 | - | 10 | 2 | 0.00% |
| WSM250117C00085000 | 2024-04-17 9:40AM EDT | 85.00 | 201.93 | 224.30 | 228.50 | 0.00 | - | 1 | 2 | 175.45% |
| WSM250117C00090000 | 2023-08-24 2:15PM EDT | 90.00 | 58.70 | 59.70 | 61.90 | 0.00 | - | 6 | 7 | 0.00% |
| WSM250117C00095000 | 2024-05-03 9:31AM EDT | 95.00 | 208.70 | 197.60 | 202.50 | 0.00 | - | 1 | 4 | 71.88% |
| WSM250117C00100000 | 2024-05-23 3:32PM EDT | 100.00 | 184.00 | 202.20 | 206.50 | 0.00 | - | 1 | 17 | 127.39% |
| WSM250117C00105000 | 2023-08-25 3:00PM EDT | 105.00 | 47.90 | 48.90 | 50.80 | 0.00 | - | 3 | 17 | 0.00% |
| WSM250117C00110000 | 2024-05-13 11:37AM EDT | 110.00 | 212.18 | 200.90 | 204.90 | 0.00 | - | 1 | 15 | 146.84% |
| WSM250117C00115000 | 2023-08-24 1:26PM EDT | 115.00 | 43.20 | 42.40 | 43.10 | 0.00 | - | 1 | 13 | 0.00% |
| WSM250117C00120000 | 2024-03-05 4:49PM EDT | 120.00 | 126.05 | 187.00 | 190.90 | 0.00 | - | 5 | 110 | 123.59% |
| WSM250117C00125000 | 2024-04-11 2:55PM EDT | 125.00 | 173.05 | 192.00 | 196.50 | 0.00 | - | 7 | 23 | 148.24% |
| WSM250117C00130000 | 2024-04-11 2:55PM EDT | 130.00 | 168.54 | 187.30 | 192.00 | 0.00 | - | 7 | 13 | 143.76% |
| WSM250117C00135000 | 2024-04-25 9:53AM EDT | 135.00 | 151.45 | 154.40 | 159.00 | 0.00 | - | 1 | 11 | 0.00% |
| WSM250117C00140000 | 2024-05-17 3:52PM EDT | 140.00 | 173.50 | 163.00 | 167.40 | 0.00 | - | 5 | 41 | 95.09% |
| WSM250117C00145000 | 2024-04-11 9:30AM EDT | 145.00 | 155.79 | 173.60 | 178.00 | 0.00 | - | 1 | 20 | 131.23% |
| WSM250117C00150000 | 2024-05-31 3:54PM EDT | 150.00 | 147.00 | 145.80 | 150.50 | 0.00 | - | 5 | 192 | 64.28% |
| WSM250117C00155000 | 2024-05-10 3:58PM EDT | 155.00 | 166.28 | 139.50 | 144.00 | 0.00 | - | 1 | 151 | 55.10% |
| WSM250117C00160000 | 2024-06-18 12:22PM EDT | 160.00 | 152.00 | 136.50 | 141.00 | 0.00 | - | 2 | 55 | 61.43% |
| WSM250117C00165000 | 2024-05-23 10:10AM EDT | 165.00 | 123.68 | 140.60 | 144.90 | 0.00 | - | 1 | 137 | 84.39% |
| WSM250117C00170000 | 2024-05-01 10:40AM EDT | 170.00 | 117.49 | 126.80 | 131.50 | 0.00 | - | 1 | 23 | 57.76% |
| WSM250117C00175000 | 2024-05-22 9:38AM EDT | 175.00 | 167.80 | 131.20 | 135.50 | 0.00 | - | 1 | 372 | 79.29% |
| WSM250117C00180000 | 2024-05-22 1:57PM EDT | 180.00 | 112.65 | 126.70 | 131.00 | 0.00 | - | 6 | 231 | 77.25% |
| WSM250117C00185000 | 2024-04-11 3:22PM EDT | 185.00 | 118.72 | 137.00 | 141.00 | 0.00 | - | 1 | 129 | 103.54% |
| WSM250117C00190000 | 2024-05-22 10:38AM EDT | 190.00 | 140.85 | 118.00 | 121.50 | 0.00 | - | 10 | 100 | 72.98% |
| WSM250117C00195000 | 2024-04-16 1:47PM EDT | 195.00 | 100.10 | 122.00 | 125.50 | 0.00 | - | 1 | 86 | 86.76% |
| WSM250117C00200000 | 2024-06-21 3:51PM EDT | 200.00 | 109.15 | 102.10 | 105.00 | 0.00 | - | 1 | 119 | 54.51% |
| WSM250117C00210000 | 2024-06-12 10:24AM EDT | 210.00 | 116.15 | 93.80 | 96.50 | 0.00 | - | 2 | 14 | 52.79% |
| WSM250117C00220000 | 2024-06-06 11:46AM EDT | 220.00 | 89.50 | 85.90 | 88.50 | 0.00 | - | 1 | 118 | 51.54% |
| WSM250117C00230000 | 2024-06-14 10:35AM EDT | 230.00 | 92.80 | 78.40 | 81.00 | 0.00 | - | 3 | 197 | 50.60% |
| WSM250117C00240000 | 2024-06-21 3:32PM EDT | 240.00 | 76.00 | 71.00 | 73.40 | 0.00 | - | 10 | 258 | 51.00% |
| WSM250117C00250000 | 2024-06-21 3:46PM EDT | 250.00 | 68.95 | 64.40 | 66.50 | 0.00 | - | 11 | 103 | 49.95% |
| WSM250117C00260000 | 2024-06-24 9:32AM EDT | 260.00 | 65.00 | 57.80 | 59.90 | 0.00 | - | 2 | 63 | 48.88% |
| WSM250117C00270000 | 2024-06-14 11:24AM EDT | 270.00 | 60.00 | 51.90 | 53.70 | 0.00 | - | 1 | 96 | 47.91% |
| WSM250117C00280000 | 2024-06-14 11:24AM EDT | 280.00 | 54.00 | 46.00 | 48.20 | 0.00 | - | 2 | 135 | 47.36% |
| WSM250117C00290000 | 2024-06-25 1:41PM EDT | 290.00 | 39.27 | 40.80 | 43.40 | +3.07 | +8.48% | 2 | 24 | 47.19% |
| WSM250117C00300000 | 2024-06-20 9:30AM EDT | 300.00 | 53.20 | 35.90 | 38.10 | 0.00 | - | 3 | 45 | 46.03% |
| WSM250117C00310000 | 2024-06-21 1:40PM EDT | 310.00 | 35.90 | 32.00 | 33.80 | 0.00 | - | 24 | 32 | 45.60% |
| WSM250117C00320000 | 2024-06-18 1:14PM EDT | 320.00 | 39.13 | 28.00 | 30.00 | 0.00 | - | 5 | 106 | 45.33% |
| WSM250117C00330000 | 2024-06-06 11:00AM EDT | 330.00 | 25.70 | 24.70 | 26.00 | 0.00 | - | 17 | 27 | 44.44% |
| WSM250117C00340000 | 2024-06-10 11:28AM EDT | 340.00 | 21.34 | 20.80 | 22.90 | 0.00 | - | 1 | 34 | 44.21% |
| WSM250117C00350000 | 2024-06-20 1:01PM EDT | 350.00 | 23.41 | 18.30 | 19.80 | 0.00 | - | 2 | 65 | 43.61% |
| WSM250117C00360000 | 2024-05-22 10:17AM EDT | 360.00 | 30.20 | 17.50 | 20.50 | 0.00 | - | 5 | 42 | 47.34% |
| WSM250117C00370000 | 2024-06-12 10:23AM EDT | 370.00 | 21.27 | 13.10 | 15.80 | 0.00 | - | 1 | 22 | 44.11% |
| WSM250117C00380000 | 2024-06-20 9:30AM EDT | 380.00 | 20.29 | 11.60 | 13.50 | 0.00 | - | 1 | 127 | 43.50% |
| WSM250117C00390000 | 2024-05-23 9:31AM EDT | 390.00 | 8.00 | 11.80 | 13.20 | 0.00 | - | 2 | 14 | 45.39% |
| WSM250117C00400000 | 2024-06-20 3:52PM EDT | 400.00 | 11.48 | 8.60 | 10.80 | 0.00 | - | 2 | 67 | 44.06% |
| WSM250117C00410000 | 2024-05-22 3:57PM EDT | 410.00 | 5.45 | 8.60 | 10.40 | 0.00 | - | 1 | 4 | 45.48% |
| WSM250117C00420000 | 2024-05-28 9:45AM EDT | 420.00 | 6.00 | 6.40 | 8.70 | 0.00 | - | 1 | 7 | 44.64% |
| WSM250117C00430000 | 2024-05-22 1:43PM EDT | 430.00 | 5.00 | 6.20 | 8.10 | 0.00 | - | 2 | 3 | 45.42% |
| WSM250117C00440000 | 2024-06-12 10:28AM EDT | 440.00 | 6.50 | 4.60 | 7.00 | 0.00 | - | 1 | 3 | 45.13% |
| WSM250117C00450000 | 2024-06-17 9:30AM EDT | 450.00 | 4.80 | 3.90 | 6.20 | 0.00 | - | 1 | 3 | 45.18% |
| WSM250117C00460000 | 2024-06-25 9:30AM EDT | 460.00 | 5.00 | 3.30 | 4.40 | -0.70 | -12.28% | 1 | 2 | 42.74% |
| WSM250117C00470000 | 2024-06-25 9:30AM EDT | 470.00 | 4.40 | 2.85 | 3.70 | +0.60 | +15.79% | 1 | 4 | 42.39% |
| WSM250117C00480000 | 2024-06-25 9:30AM EDT | 480.00 | 3.90 | 2.50 | 3.20 | -1.30 | -25.00% | 1 | 4 | 42.35% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250117P00060000 | 2024-05-28 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 346 | 75.00% |
| WSM250117P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 71.09% |
| WSM250117P00070000 | 2024-04-18 1:47PM EDT | 70.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 17 | 234 | 75.98% |
| WSM250117P00075000 | 2024-05-14 12:17PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| WSM250117P00080000 | 2024-04-24 2:32PM EDT | 80.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 11 | 92.50% |
| WSM250117P00085000 | 2024-04-11 11:16AM EDT | 85.00 | 0.49 | 0.00 | 2.45 | 0.00 | - | 4 | 79 | 88.72% |
| WSM250117P00090000 | 2024-02-12 3:30PM EDT | 90.00 | 1.01 | 0.00 | 5.00 | 0.00 | - | 1 | 55 | 97.29% |
| WSM250117P00095000 | 2024-03-18 3:06PM EDT | 95.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 1 | 131 | 82.08% |
| WSM250117P00100000 | 2024-05-24 10:01AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 5 | 97 | 67.41% |
| WSM250117P00105000 | 2024-03-18 2:02PM EDT | 105.00 | 0.88 | 0.00 | 2.70 | 0.00 | - | 3 | 36 | 75.83% |
| WSM250117P00110000 | 2024-04-15 12:57PM EDT | 110.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 1 | 41 | 72.17% |
| WSM250117P00115000 | 2024-05-21 1:02PM EDT | 115.00 | 0.65 | 0.25 | 1.05 | 0.00 | - | 1 | 70 | 61.60% |
| WSM250117P00120000 | 2024-06-13 1:24PM EDT | 120.00 | 0.75 | 0.20 | 1.25 | 0.00 | - | 1 | 102 | 60.06% |
| WSM250117P00125000 | 2024-05-08 2:58PM EDT | 125.00 | 1.35 | 0.30 | 2.60 | 0.00 | - | 4 | 212 | 64.89% |
| WSM250117P00130000 | 2024-05-22 11:59AM EDT | 130.00 | 1.00 | 0.00 | 2.80 | 0.00 | - | 2 | 38 | 61.80% |
| WSM250117P00135000 | 2024-06-06 10:55AM EDT | 135.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 2 | 62 | 59.45% |
| WSM250117P00140000 | 2024-04-10 1:27PM EDT | 140.00 | 1.40 | 1.10 | 3.30 | 0.00 | - | 5 | 156 | 62.16% |
| WSM250117P00145000 | 2024-03-13 11:03AM EDT | 145.00 | 2.60 | 0.00 | 3.90 | 0.00 | - | 3 | 111 | 58.11% |
| WSM250117P00150000 | 2024-06-14 1:47PM EDT | 150.00 | 1.07 | 0.40 | 3.20 | 0.00 | - | 6 | 128 | 54.76% |
| WSM250117P00155000 | 2024-06-20 2:45PM EDT | 155.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 4 | 123 | 51.83% |
| WSM250117P00160000 | 2024-06-12 12:42PM EDT | 160.00 | 1.14 | 0.05 | 3.50 | 0.00 | - | 1 | 424 | 50.05% |
| WSM250117P00165000 | 2024-05-30 10:28AM EDT | 165.00 | 1.85 | 0.10 | 3.90 | 0.00 | - | 10 | 53 | 57.48% |
| WSM250117P00170000 | 2024-05-20 11:42AM EDT | 170.00 | 2.50 | 0.10 | 3.60 | 0.00 | - | 2 | 47 | 53.91% |
| WSM250117P00175000 | 2024-06-25 1:56PM EDT | 175.00 | 2.82 | 1.35 | 2.95 | +0.32 | +12.80% | 3 | 85 | 49.05% |
| WSM250117P00180000 | 2024-06-25 1:56PM EDT | 180.00 | 3.17 | 2.60 | 3.10 | +0.07 | +2.26% | 3 | 37 | 47.44% |
| WSM250117P00185000 | 2024-05-22 12:51PM EDT | 185.00 | 3.64 | 2.50 | 3.50 | 0.00 | - | 5 | 158 | 46.72% |
| WSM250117P00190000 | 2024-06-21 11:11AM EDT | 190.00 | 3.20 | 3.40 | 4.30 | 0.00 | - | 1 | 180 | 47.13% |
| WSM250117P00195000 | 2024-05-22 2:21PM EDT | 195.00 | 5.00 | 3.40 | 4.20 | 0.00 | - | 4 | 166 | 44.63% |
| WSM250117P00200000 | 2024-06-13 1:49PM EDT | 200.00 | 3.90 | 4.40 | 5.40 | 0.00 | - | 1 | 305 | 45.79% |
| WSM250117P00210000 | 2024-06-10 3:11PM EDT | 210.00 | 5.47 | 5.00 | 7.10 | 0.00 | - | 5 | 39 | 45.36% |
| WSM250117P00220000 | 2024-06-14 3:35PM EDT | 220.00 | 7.30 | 7.00 | 8.80 | 0.00 | - | 1 | 67 | 44.28% |
| WSM250117P00230000 | 2024-06-12 11:25AM EDT | 230.00 | 6.95 | 9.60 | 10.80 | 0.00 | - | 1 | 32 | 43.24% |
| WSM250117P00240000 | 2024-06-11 11:55AM EDT | 240.00 | 11.70 | 12.10 | 13.40 | 0.00 | - | 5 | 11 | 42.66% |
| WSM250117P00250000 | 2024-06-14 3:09PM EDT | 250.00 | 13.21 | 14.90 | 17.00 | 0.00 | - | 4 | 123 | 42.95% |
| WSM250117P00260000 | 2024-06-21 10:05AM EDT | 260.00 | 18.00 | 18.20 | 20.90 | 0.00 | - | 3 | 47 | 42.98% |
| WSM250117P00270000 | 2024-06-14 9:37AM EDT | 270.00 | 17.15 | 21.90 | 24.10 | 0.00 | - | 2 | 9 | 41.56% |
| WSM250117P00280000 | 2024-05-23 1:13PM EDT | 280.00 | 27.55 | 22.50 | 25.50 | 0.00 | - | 4 | 25 | 37.57% |
| WSM250117P00290000 | 2024-06-13 10:49AM EDT | 290.00 | 22.10 | 30.80 | 32.60 | 0.00 | - | 20 | 49 | 39.88% |
| WSM250117P00300000 | 2024-06-13 9:44AM EDT | 300.00 | 26.90 | 35.80 | 37.30 | 0.00 | - | 6 | 39 | 38.84% |
| WSM250117P00310000 | 2024-06-24 11:17AM EDT | 310.00 | 36.90 | 41.30 | 43.20 | 0.00 | - | 2 | 16 | 38.67% |
| WSM250117P00320000 | 2024-05-16 3:51PM EDT | 320.00 | 39.90 | 42.10 | 45.40 | 0.00 | - | 2 | 1 | 33.76% |
| WSM250117P00330000 | 2024-05-22 10:50AM EDT | 330.00 | 40.48 | 47.20 | 51.00 | 0.00 | - | 1 | 25 | 32.12% |
| WSM250117P00340000 | 2024-05-17 11:36AM EDT | 340.00 | 52.30 | 54.00 | 58.50 | 0.00 | - | 4 | 4 | 32.21% |
| WSM250117P00360000 | 2024-05-22 9:44AM EDT | 360.00 | 46.40 | 67.60 | 71.30 | 0.00 | - | - | 6 | 27.34% |
| WSM250117P00370000 | 2024-05-22 9:38AM EDT | 370.00 | 55.60 | 75.20 | 79.00 | 0.00 | - | - | 1 | 25.28% |
© 2024 Yahoo. All rights reserved.