Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719C00125000 | 2024-05-23 2:24PM EDT | 125.00 | 159.26 | 176.50 | 180.50 | 0.00 | - | - | 1 | 252.73% |
| WSM240719C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 149.84 | 153.30 | 156.70 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240719C00145000 | 2024-04-18 1:48PM EDT | 145.00 | 137.90 | 163.50 | 168.00 | 0.00 | - | - | 1 | 283.63% |
| WSM240719C00150000 | 2024-03-12 9:40AM EDT | 150.00 | 94.00 | 143.50 | 146.90 | 0.00 | - | - | 20 | 0.00% |
| WSM240719C00155000 | 2024-03-15 9:31AM EDT | 155.00 | 133.00 | 133.60 | 137.20 | 0.00 | - | - | 1 | 0.00% |
| WSM240719C00160000 | 2024-06-18 11:34AM EDT | 160.00 | 145.40 | 137.40 | 141.10 | 0.00 | - | 1 | 2 | 127.25% |
| WSM240719C00165000 | 2024-03-13 9:35AM EDT | 165.00 | 105.90 | 127.40 | 131.60 | 0.00 | - | - | 1 | 0.00% |
| WSM240719C00170000 | 2024-04-25 9:52AM EDT | 170.00 | 114.55 | 117.20 | 121.80 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240719C00195000 | 2024-05-17 3:54PM EDT | 195.00 | 116.52 | 105.60 | 110.20 | 0.00 | - | 4 | 4 | 135.41% |
| WSM240719C00200000 | 2024-06-24 10:46AM EDT | 200.00 | 104.40 | 97.40 | 101.30 | 0.00 | - | 1 | 5 | 88.48% |
| WSM240719C00210000 | 2024-06-21 10:00AM EDT | 210.00 | 87.83 | 87.60 | 91.40 | 0.00 | - | 7 | 8 | 81.74% |
| WSM240719C00230000 | 2024-05-23 1:16PM EDT | 230.00 | 61.90 | 72.00 | 75.70 | 0.00 | - | 2 | 22 | 99.77% |
| WSM240719C00240000 | 2024-05-13 9:30AM EDT | 240.00 | 83.92 | 70.80 | 75.30 | 0.00 | - | 3 | 16 | 134.10% |
| WSM240719C00250000 | 2024-06-26 9:50AM EDT | 250.00 | 47.03 | 48.60 | 51.50 | -21.47 | -31.34% | 3 | 77 | 52.03% |
| WSM240719C00260000 | 2024-06-14 11:22AM EDT | 260.00 | 49.93 | 39.10 | 42.30 | 0.00 | - | 2 | 59 | 57.26% |
| WSM240719C00270000 | 2024-06-25 1:55PM EDT | 270.00 | 24.20 | 31.60 | 32.30 | -8.90 | -26.89% | 1 | 87 | 46.66% |
| WSM240719C00280000 | 2024-06-25 3:51PM EDT | 280.00 | 20.98 | 22.40 | 24.00 | -4.32 | -17.08% | 2 | 68 | 42.84% |
| WSM240719C00290000 | 2024-06-26 11:20AM EDT | 290.00 | 16.57 | 16.40 | 16.90 | -4.00 | -19.45% | 2 | 340 | 40.50% |
| WSM240719C00300000 | 2024-06-26 11:20AM EDT | 300.00 | 11.10 | 10.90 | 11.40 | -3.90 | -26.00% | 70 | 227 | 39.67% |
| WSM240719C00310000 | 2024-06-26 12:08PM EDT | 310.00 | 7.00 | 6.80 | 7.20 | -1.93 | -21.61% | 23 | 369 | 38.87% |
| WSM240719C00320000 | 2024-06-26 10:33AM EDT | 320.00 | 3.70 | 3.90 | 4.30 | -3.15 | -45.99% | 2 | 293 | 38.42% |
| WSM240719C00330000 | 2024-06-26 11:10AM EDT | 330.00 | 2.25 | 2.15 | 2.40 | -1.77 | -44.03% | 2 | 405 | 37.98% |
| WSM240719C00340000 | 2024-06-26 10:01AM EDT | 340.00 | 1.05 | 1.15 | 1.25 | -1.25 | -54.35% | 4 | 132 | 37.57% |
| WSM240719C00350000 | 2024-06-26 9:43AM EDT | 350.00 | 0.71 | 0.60 | 0.80 | -0.29 | -29.00% | 1 | 294 | 39.37% |
| WSM240719C00360000 | 2024-06-25 9:56AM EDT | 360.00 | 0.65 | 0.15 | 0.55 | -0.06 | -8.45% | 1 | 93 | 41.50% |
| WSM240719C00370000 | 2024-06-25 1:32PM EDT | 370.00 | 0.58 | 0.05 | 0.75 | +0.21 | +56.76% | 2 | 80 | 49.05% |
| WSM240719C00380000 | 2024-06-20 11:23AM EDT | 380.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 2 | 313 | 54.47% |
| WSM240719C00390000 | 2024-06-13 9:57AM EDT | 390.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 116 | 52.42% |
| WSM240719C00400000 | 2024-06-25 3:33PM EDT | 400.00 | 0.12 | 0.05 | 0.50 | -0.23 | -65.71% | 1 | 223 | 53.42% |
| WSM240719C00410000 | 2024-05-22 10:45AM EDT | 410.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | 4 | 16 | 71.70% |
| WSM240719C00420000 | 2024-04-22 9:37AM EDT | 420.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| WSM240719C00430000 | 2024-06-25 1:47PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | -0.28 | -84.85% | 95 | 148 | 52.54% |
| WSM240719C00440000 | 2024-06-25 1:47PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 51.95% |
| WSM240719C00450000 | 2024-05-22 11:06AM EDT | 450.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 73.97% |
| WSM240719C00460000 | 2024-06-24 10:42AM EDT | 460.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 77.25% |
| WSM240719C00470000 | 2024-06-20 2:26PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 59.77% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719P00155000 | 2024-03-11 3:16PM EDT | 155.00 | 1.70 | 0.10 | 2.45 | 0.00 | - | 1 | 4 | 145.80% |
| WSM240719P00170000 | 2024-05-09 10:19AM EDT | 170.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 1 | 247 | 114.01% |
| WSM240719P00175000 | 2024-03-12 3:50PM EDT | 175.00 | 2.43 | 0.20 | 0.95 | 0.00 | - | 5 | 301 | 105.96% |
| WSM240719P00180000 | 2024-06-25 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 119 | 68.75% |
| WSM240719P00185000 | 2024-06-25 1:46PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 119 | 124 | 65.63% |
| WSM240719P00190000 | 2024-06-17 3:56PM EDT | 190.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 80.66% |
| WSM240719P00195000 | 2024-06-25 2:11PM EDT | 195.00 | 0.07 | 0.00 | 0.80 | +0.02 | +40.00% | 1 | 16 | 81.93% |
| WSM240719P00200000 | 2024-06-25 12:27PM EDT | 200.00 | 0.11 | 0.05 | 0.65 | -0.24 | -68.57% | 1 | 18 | 76.07% |
| WSM240719P00210000 | 2024-06-04 3:16PM EDT | 210.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 7 | 12 | 83.55% |
| WSM240719P00220000 | 2024-06-20 12:56PM EDT | 220.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 4 | 46 | 56.98% |
| WSM240719P00230000 | 2024-06-24 12:19PM EDT | 230.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 6 | 71 | 52.98% |
| WSM240719P00240000 | 2024-06-25 2:37PM EDT | 240.00 | 0.75 | 0.30 | 0.95 | +0.27 | +56.25% | 5 | 189 | 50.00% |
| WSM240719P00250000 | 2024-06-26 9:34AM EDT | 250.00 | 0.86 | 0.65 | 0.90 | +0.17 | +24.64% | 2 | 219 | 45.58% |
| WSM240719P00260000 | 2024-06-26 9:34AM EDT | 260.00 | 1.66 | 1.15 | 1.35 | +0.31 | +22.96% | 3 | 198 | 41.46% |
| WSM240719P00270000 | 2024-06-26 10:41AM EDT | 270.00 | 2.63 | 2.25 | 2.45 | +0.93 | +54.71% | 3 | 589 | 39.57% |
| WSM240719P00280000 | 2024-06-26 11:18AM EDT | 280.00 | 4.50 | 4.10 | 4.40 | +1.40 | +45.16% | 6 | 488 | 38.30% |
| WSM240719P00290000 | 2024-06-25 3:20PM EDT | 290.00 | 10.02 | 7.20 | 7.50 | +4.22 | +72.76% | 85 | 358 | 37.35% |
| WSM240719P00300000 | 2024-06-26 11:32AM EDT | 300.00 | 12.90 | 11.60 | 12.20 | +4.27 | +49.48% | 1 | 335 | 37.35% |
| WSM240719P00310000 | 2024-06-26 10:32AM EDT | 310.00 | 17.60 | 17.60 | 18.00 | +2.60 | +15.12% | 2 | 179 | 36.41% |
| WSM240719P00320000 | 2024-06-25 12:19PM EDT | 320.00 | 27.20 | 24.70 | 25.50 | +5.30 | +24.20% | 1 | 198 | 37.15% |
| WSM240719P00330000 | 2024-06-21 3:52PM EDT | 330.00 | 30.94 | 32.80 | 34.60 | 0.00 | - | 1 | 117 | 41.48% |
| WSM240719P00340000 | 2024-05-22 12:53PM EDT | 340.00 | 52.07 | 37.00 | 39.80 | 0.00 | - | 4 | 40 | 0.00% |
| WSM240719P00350000 | 2024-04-08 12:24PM EDT | 350.00 | 49.70 | 51.00 | 54.20 | 0.00 | - | 4 | 6 | 53.50% |
| WSM240719P00480000 | 2024-06-06 3:53PM EDT | 480.00 | 185.30 | 179.40 | 183.00 | 0.00 | - | - | 0 | 103.91% |
© 2024 Yahoo. All rights reserved.