Canada markets closed

Williams-Sonoma, Inc. (WSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
304.70+12.46 (+4.26%)
At close: 04:00PM EDT
304.90 +0.20 (+0.07%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
Strike:250.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM240517C002500002024-04-25 10:39AM EDT2024-05-1731.5054.0056.800.00-17561.52%
WSM240621C002500002024-04-12 12:07PM EDT2024-06-2147.9858.6062.000.00-125758.21%
WSM240719C002500002024-04-01 1:12PM EDT2024-07-1973.8042.7045.200.00-4120.00%
WSM240816C002500002024-04-04 3:26PM EDT2024-08-1665.5061.2064.000.00-55448.72%
WSM241115C002500002024-03-28 12:46PM EDT2024-11-1585.0051.9056.100.00-3319.15%
WSM250117C002500002024-04-22 12:12PM EDT2025-01-1757.6675.2079.000.00-29850.57%
WSM260116C002500002024-03-27 3:05PM EDT2026-01-16103.9578.0082.500.00-1535.35%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM240517P002500002024-05-03 12:24PM EDT2024-05-170.380.100.45-0.54-58.70%470251.95%
WSM240621P002500002024-05-03 10:57AM EDT2024-06-213.032.753.10-1.58-34.27%248147.72%
WSM240719P002500002024-05-03 2:08PM EDT2024-07-194.404.204.60-3.50-44.30%117943.29%
WSM240816P002500002024-05-01 3:13PM EDT2024-08-168.905.406.000.00-116040.81%
WSM241018P002500002024-04-29 2:13PM EDT2024-10-1813.109.2010.200.00-92340.13%
WSM250117P002500002024-04-12 11:50AM EDT2025-01-1719.8014.0015.400.00-110639.37%
WSM250321P002500002024-04-18 11:18AM EDT2025-03-2122.5016.6018.800.00--32639.22%
WSM260116P002500002024-04-09 10:19AM EDT2026-01-1629.1728.6031.500.00-1438.26%