Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00220000 | 2024-04-23 12:30PM EDT | 2024-05-17 | 64.65 | 83.70 | 86.70 | 0.00 | - | 1 | 57 | 87.84% |
| WSM240621C00220000 | 2024-04-16 10:33AM EDT | 2024-06-21 | 68.00 | 85.50 | 88.40 | 0.00 | - | 2 | 358 | 63.84% |
| WSM240816C00220000 | 2024-03-21 12:29PM EDT | 2024-08-16 | 96.27 | 65.00 | 67.30 | 0.00 | - | 2 | 21 | 0.00% |
| WSM241018C00220000 | 2024-04-17 10:26AM EDT | 2024-10-18 | 73.00 | 91.50 | 95.60 | 0.00 | - | - | 15 | 52.30% |
| WSM241115C00220000 | 2024-04-19 1:32PM EDT | 2024-11-15 | 73.78 | 94.00 | 96.90 | 0.00 | - | 1 | 1 | 52.19% |
| WSM250117C00220000 | 2024-04-10 9:39AM EDT | 2025-01-17 | 96.10 | 97.50 | 101.00 | 0.00 | - | 2 | 124 | 51.54% |
| WSM260116C00220000 | 2024-04-16 9:44AM EDT | 2026-01-16 | 101.40 | 114.50 | 118.50 | 0.00 | - | 1 | 21 | 51.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00220000 | 2024-04-25 10:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 70 | 82.91% |
| WSM240621P00220000 | 2024-05-01 11:03AM EDT | 2024-06-21 | 1.00 | 0.40 | 1.35 | -1.00 | -50.00% | 1 | 203 | 51.95% |
| WSM240719P00220000 | 2024-04-11 10:03AM EDT | 2024-07-19 | 2.40 | 1.50 | 1.90 | 0.00 | - | 58 | 70 | 48.91% |
| WSM240816P00220000 | 2024-04-22 3:54PM EDT | 2024-08-16 | 4.00 | 1.95 | 2.40 | 0.00 | - | 1 | 34 | 44.34% |
| WSM241018P00220000 | 2024-04-30 3:20PM EDT | 2024-10-18 | 6.20 | 4.30 | 4.90 | 0.00 | - | 31 | 32 | 42.79% |
| WSM241115P00220000 | 2024-04-17 2:06PM EDT | 2024-11-15 | 9.70 | 4.40 | 6.20 | 0.00 | - | 2 | 13 | 42.73% |
| WSM250117P00220000 | 2024-04-23 10:03AM EDT | 2025-01-17 | 10.36 | 7.50 | 8.40 | 0.00 | - | 44 | 86 | 41.34% |
| WSM250321P00220000 | 2024-05-01 10:11AM EDT | 2025-03-21 | 14.50 | 9.30 | 11.80 | 0.00 | - | 1 | 0 | 42.31% |
| WSM250620P00220000 | 2024-04-26 3:20PM EDT | 2025-06-20 | 16.00 | 12.10 | 15.00 | 0.00 | - | 3 | 3 | 41.39% |
| WSM260116P00220000 | 2024-04-22 2:42PM EDT | 2026-01-16 | 23.00 | 18.50 | 22.50 | 0.00 | - | 1 | 21 | 40.88% |
© 2024 Yahoo. All rights reserved.