Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 204.20 | 207.40 | 0.00 | - | 2 | 0 | 215.04% |
| 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 | 196.78% |
| 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 | 215.28% |
| WSM240517C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 148.79 | 152.30 | 155.20 | 0.00 | - | 1 | 9 | 201.29% |
| WSM240517C00140000 | 2024-04-17 3:12PM EDT | 140.00 | 140.80 | 144.40 | 147.70 | 0.00 | - | 50 | 0 | 136.72% |
| WSM240517C00145000 | 2024-04-17 3:12PM EDT | 145.00 | 135.80 | 139.70 | 142.70 | 0.00 | - | 25 | 0 | 135.89% |
| 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 | 129.80 | 133.30 | 0.00 | - | 50 | 30 | 133.06% |
| WSM240517C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 125.93 | 124.60 | 127.80 | 0.00 | - | 1 | 30 | 118.16% |
| WSM240517C00165000 | 2024-02-02 12:46PM EDT | 165.00 | 39.30 | 71.80 | 75.00 | 0.00 | - | 3 | 102 | 0.00% |
| WSM240517C00170000 | 2024-04-18 2:01PM EDT | 170.00 | 111.60 | 114.60 | 117.20 | 0.00 | - | 1 | 1 | 97.85% |
| WSM240517C00175000 | 2024-04-18 3:29PM EDT | 175.00 | 105.58 | 109.60 | 112.20 | 0.00 | - | 4 | 4 | 92.97% |
| WSM240517C00180000 | 2024-04-17 10:21AM EDT | 180.00 | 102.48 | 105.00 | 107.10 | 0.00 | - | 5 | 0 | 92.87% |
| 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 | 94.90 | 98.40 | 0.00 | - | 1 | 8 | 95.58% |
| WSM240517C00195000 | 2024-03-13 11:58AM EDT | 195.00 | 93.85 | 93.10 | 95.90 | 0.00 | - | 3 | 146 | 122.33% |
| WSM240517C00200000 | 2024-04-23 12:30PM EDT | 200.00 | 85.70 | 84.50 | 87.80 | +1.20 | +1.42% | 1 | 145 | 76.42% |
| WSM240517C00210000 | 2024-04-17 3:07PM EDT | 210.00 | 70.82 | 75.10 | 77.80 | 0.00 | - | 6 | 157 | 72.61% |
| WSM240517C00220000 | 2024-04-23 12:30PM EDT | 220.00 | 64.65 | 65.30 | 68.50 | 0.00 | - | 1 | 57 | 69.14% |
| 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 | 45.30 | 48.30 | 0.00 | - | 4 | 544 | 61.28% |
| WSM240517C00250000 | 2024-04-23 3:51PM EDT | 250.00 | 36.74 | 36.80 | 38.20 | 0.00 | - | 1 | 75 | 50.17% |
| WSM240517C00260000 | 2024-04-23 3:51PM EDT | 260.00 | 28.31 | 27.50 | 29.70 | 0.00 | - | 1 | 57 | 47.39% |
| WSM240517C00270000 | 2024-04-23 1:17PM EDT | 270.00 | 19.20 | 18.40 | 20.60 | +0.29 | +1.53% | 1 | 633 | 39.35% |
| WSM240517C00280000 | 2024-04-24 3:50PM EDT | 280.00 | 13.10 | 13.00 | 13.50 | +0.75 | +6.07% | 26 | 783 | 36.37% |
| WSM240517C00290000 | 2024-04-24 12:16PM EDT | 290.00 | 6.90 | 7.70 | 8.40 | -0.60 | -8.00% | 3 | 88 | 35.66% |
| WSM240517C00300000 | 2024-04-24 3:21PM EDT | 300.00 | 4.50 | 4.30 | 4.70 | +0.47 | +11.66% | 10 | 118 | 34.66% |
| WSM240517C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 2.03 | 1.70 | 2.55 | -0.06 | -2.87% | 2 | 385 | 34.75% |
| WSM240517C00320000 | 2024-04-24 3:46PM EDT | 320.00 | 1.05 | 0.85 | 1.25 | -0.15 | -12.50% | 2 | 448 | 34.53% |
| WSM240517C00330000 | 2024-04-24 1:52PM EDT | 330.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 5 | 180 | 35.35% |
| WSM240517C00340000 | 2024-04-24 1:52PM EDT | 340.00 | 0.25 | 0.10 | 0.45 | +0.15 | +150.00% | 5 | 1,532 | 38.14% |
| WSM240517C00350000 | 2024-04-23 2:30PM EDT | 350.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 25 | 155 | 42.29% |
| WSM240517C00360000 | 2024-04-17 9:55AM EDT | 360.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 79 | 44.87% |
| WSM240517C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 13 | 55.52% |
| WSM240517C00380000 | 2024-04-23 11:58AM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 588 | 42.58% |
| WSM240517C00390000 | 2024-03-28 3:42PM EDT | 390.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 54.20% |
| WSM240517C00400000 | 2024-04-19 10:55AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| WSM240517C00410000 | 2024-03-28 11:25AM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.09% |
| WSM240517C00420000 | 2024-03-22 1:32PM EDT | 420.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 70.75% |
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 | 228.91% |
| WSM240517P00080000 | 2023-12-26 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 222.56% |
| WSM240517P00085000 | 2023-12-26 10:51AM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 212.40% |
| WSM240517P00090000 | 2023-11-16 4:39PM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 224.61% |
| WSM240517P00100000 | 2024-02-12 3:22PM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 201.95% |
| WSM240517P00110000 | 2024-02-12 3:23PM EDT | 110.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 184.86% |
| WSM240517P00115000 | 2023-11-14 4:51PM EDT | 115.00 | 2.14 | 0.20 | 0.00 | 0.00 | - | 1 | 14 | 137.70% |
| WSM240517P00120000 | 2024-02-12 3:23PM EDT | 120.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 169.24% |
| WSM240517P00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 109.38% |
| WSM240517P00130000 | 2024-04-03 3:47PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 42 | 104.69% |
| WSM240517P00135000 | 2024-04-16 2:26PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 99.61% |
| WSM240517P00140000 | 2024-04-05 12:25PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,725 | 95.31% |
| WSM240517P00145000 | 2024-04-02 11:38AM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 1,001 | 135.45% |
| WSM240517P00150000 | 2024-04-02 11:39AM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 12 | 188 | 129.35% |
| WSM240517P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,625 | 50.00% |
| WSM240517P00160000 | 2024-03-13 9:33AM EDT | 160.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 107.42% |
| WSM240517P00165000 | 2024-03-08 3:20PM EDT | 165.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 102.25% |
| WSM240517P00170000 | 2024-04-18 10:13AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 90 | 70.70% |
| WSM240517P00175000 | 2024-03-20 12:19PM EDT | 175.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1,565 | 92.43% |
| WSM240517P00180000 | 2024-04-16 2:31PM EDT | 180.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 400 | 95.21% |
| WSM240517P00185000 | 2024-04-17 10:06AM EDT | 185.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 6 | 274 | 78.27% |
| WSM240517P00190000 | 2024-04-23 10:12AM EDT | 190.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 1,347 | 87.16% |
| WSM240517P00195000 | 2024-03-14 2:03PM EDT | 195.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 10 | 156 | 74.95% |
| WSM240517P00200000 | 2024-04-24 10:28AM EDT | 200.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1,616 | 64.65% |
| WSM240517P00210000 | 2024-04-19 1:42PM EDT | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 61.47% |
| WSM240517P00220000 | 2024-04-24 1:41PM EDT | 220.00 | 0.34 | 0.05 | 0.45 | +0.11 | +47.83% | 1 | 70 | 50.00% |
| WSM240517P00230000 | 2024-04-23 3:46PM EDT | 230.00 | 0.35 | 0.10 | 1.60 | 0.00 | - | 1 | 668 | 53.32% |
| WSM240517P00240000 | 2024-04-23 3:46PM EDT | 240.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 4 | 349 | 45.29% |
| WSM240517P00250000 | 2024-04-24 3:39PM EDT | 250.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 9 | 190 | 38.15% |
| WSM240517P00260000 | 2024-04-23 11:20AM EDT | 260.00 | 2.30 | 1.75 | 2.05 | +0.16 | +7.48% | 2 | 241 | 36.07% |
| WSM240517P00270000 | 2024-04-24 12:56PM EDT | 270.00 | 4.56 | 3.50 | 3.90 | -0.04 | -0.87% | 8 | 293 | 34.36% |
| WSM240517P00280000 | 2024-04-24 3:46PM EDT | 280.00 | 7.20 | 6.60 | 7.00 | -1.10 | -13.25% | 15 | 240 | 32.86% |
| WSM240517P00290000 | 2024-04-24 3:50PM EDT | 290.00 | 11.70 | 11.30 | 11.90 | -1.30 | -10.00% | 61 | 139 | 32.24% |
| WSM240517P00300000 | 2024-04-24 12:23PM EDT | 300.00 | 20.05 | 17.20 | 19.60 | -2.70 | -11.87% | 1 | 175 | 36.26% |
| WSM240517P00310000 | 2024-04-24 2:10PM EDT | 310.00 | 26.40 | 25.40 | 27.40 | -1.30 | -4.69% | 2 | 127 | 36.55% |
| WSM240517P00320000 | 2024-04-22 10:21AM EDT | 320.00 | 40.40 | 33.40 | 36.70 | 0.00 | - | 1 | 106 | 40.81% |
| WSM240517P00330000 | 2024-04-03 10:00AM EDT | 330.00 | 27.40 | 43.10 | 46.30 | 0.00 | - | 1 | 27 | 45.29% |
| WSM240517P00340000 | 2024-03-28 1:23PM EDT | 340.00 | 28.40 | 53.40 | 56.20 | 0.00 | - | 9 | 0 | 50.96% |
| WSM240517P00400000 | 2024-03-25 11:27AM EDT | 400.00 | 88.70 | 113.90 | 118.00 | 0.00 | - | 5 | 0 | 80.18% |
| WSM240517P00430000 | 2024-04-10 3:44PM EDT | 430.00 | 138.50 | 142.10 | 146.90 | 0.00 | - | 2 | 0 | 51.56% |
© 2024 Yahoo. All rights reserved.