Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00085000 | 2024-01-17 4:04PM EDT | 85.00 | 117.85 | 140.70 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621C00095000 | 2023-08-23 10:45AM EDT | 95.00 | 49.40 | 52.30 | 53.80 | 0.00 | - | 2 | 2 | 0.00% |
| WSM240621C00105000 | 2023-08-14 12:21PM EDT | 105.00 | 36.40 | 42.80 | 44.90 | 0.00 | - | - | 2 | 0.00% |
| WSM240621C00110000 | 2023-10-16 2:29PM EDT | 110.00 | 56.30 | 53.60 | 57.00 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240621C00115000 | 2023-08-23 12:22PM EDT | 115.00 | 36.60 | 37.10 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240621C00120000 | 2023-09-07 11:24AM EDT | 120.00 | 33.20 | 41.50 | 43.20 | 0.00 | - | 7 | 12 | 0.00% |
| WSM240621C00125000 | 2023-08-24 11:00AM EDT | 125.00 | 31.80 | 29.80 | 30.60 | 0.00 | - | 26 | 26 | 0.00% |
| WSM240621C00130000 | 2024-03-11 2:22PM EDT | 130.00 | 111.30 | 162.50 | 164.80 | 0.00 | - | 2 | 5 | 0.00% |
| WSM240621C00135000 | 2023-08-18 2:36PM EDT | 135.00 | 20.50 | 23.80 | 24.40 | 0.00 | - | 10 | 10 | 0.00% |
| WSM240621C00140000 | 2023-12-26 1:46PM EDT | 140.00 | 67.07 | 70.90 | 75.00 | 0.00 | - | 1 | 21 | 0.00% |
| WSM240621C00145000 | 2023-11-29 2:34PM EDT | 145.00 | 49.27 | 60.90 | 62.90 | 0.00 | - | 5 | 58 | 0.00% |
| WSM240621C00150000 | 2024-02-09 10:56AM EDT | 150.00 | 74.90 | 85.70 | 90.00 | 0.00 | - | 40 | 179 | 0.00% |
| WSM240621C00155000 | 2024-02-09 10:56AM EDT | 155.00 | 70.40 | 82.30 | 85.20 | 0.00 | - | 40 | 81 | 0.00% |
| WSM240621C00160000 | 2024-04-12 3:22PM EDT | 160.00 | 129.17 | 155.50 | 158.50 | 0.00 | - | 1 | 35 | 555.32% |
| WSM240621C00165000 | 2024-05-28 9:30AM EDT | 165.00 | 123.40 | 134.70 | 139.30 | 0.00 | - | 1 | 71 | 221.48% |
| WSM240621C00170000 | 2024-06-07 3:51PM EDT | 170.00 | 123.00 | 129.70 | 134.30 | 0.00 | - | 1 | 107 | 211.52% |
| WSM240621C00175000 | 2024-03-19 10:12AM EDT | 175.00 | 115.50 | 105.30 | 108.60 | 0.00 | - | 2 | 56 | 0.00% |
| WSM240621C00180000 | 2024-03-13 9:35AM EDT | 180.00 | 91.48 | 112.30 | 115.70 | 0.00 | - | 1 | 313 | 0.00% |
| WSM240621C00185000 | 2024-03-11 3:27PM EDT | 185.00 | 59.20 | 107.80 | 110.90 | 0.00 | - | 2 | 171 | 0.00% |
| WSM240621C00190000 | 2024-06-14 2:31PM EDT | 190.00 | 113.45 | 109.80 | 114.20 | -4.55 | -3.86% | 6 | 26 | 174.61% |
| WSM240621C00195000 | 2024-06-14 2:25PM EDT | 195.00 | 109.04 | 104.50 | 109.30 | -6.70 | -5.79% | 7 | 106 | 158.59% |
| WSM240621C00200000 | 2024-06-13 1:36PM EDT | 200.00 | 120.43 | 99.60 | 104.40 | 0.00 | - | 1 | 379 | 157.32% |
| WSM240621C00210000 | 2024-06-13 1:36PM EDT | 210.00 | 110.39 | 89.80 | 94.40 | 0.00 | - | 1 | 109 | 146.29% |
| WSM240621C00220000 | 2024-04-16 10:33AM EDT | 220.00 | 68.00 | 88.80 | 93.20 | 0.00 | - | 2 | 358 | 277.98% |
| WSM240621C00230000 | 2024-05-16 1:47PM EDT | 230.00 | 86.00 | 69.90 | 74.30 | 0.00 | - | 1 | 21 | 114.06% |
| WSM240621C00240000 | 2024-06-12 9:39AM EDT | 240.00 | 72.65 | 59.90 | 64.00 | 0.00 | - | 2 | 252 | 92.58% |
| WSM240621C00250000 | 2024-06-13 10:02AM EDT | 250.00 | 70.00 | 50.00 | 53.80 | 0.00 | - | 10 | 264 | 76.17% |
| WSM240621C00260000 | 2024-06-13 2:13PM EDT | 260.00 | 62.65 | 40.20 | 44.20 | 0.00 | - | 1 | 62 | 71.78% |
| WSM240621C00270000 | 2024-06-12 9:40AM EDT | 270.00 | 43.66 | 30.30 | 34.30 | 0.00 | - | 1 | 43 | 58.89% |
| WSM240621C00280000 | 2024-06-14 1:55PM EDT | 280.00 | 22.90 | 20.60 | 24.70 | -17.46 | -43.26% | 4 | 232 | 70.97% |
| WSM240621C00290000 | 2024-06-14 12:44PM EDT | 290.00 | 13.66 | 12.30 | 15.80 | -16.90 | -55.30% | 3 | 170 | 58.15% |
| WSM240621C00300000 | 2024-06-14 3:57PM EDT | 300.00 | 6.94 | 6.60 | 8.90 | -15.06 | -68.45% | 142 | 565 | 52.42% |
| WSM240621C00310000 | 2024-06-14 3:26PM EDT | 310.00 | 3.40 | 2.15 | 3.10 | -10.70 | -75.89% | 155 | 611 | 41.19% |
| WSM240621C00320000 | 2024-06-14 3:54PM EDT | 320.00 | 0.95 | 0.70 | 1.00 | -6.35 | -86.99% | 277 | 610 | 40.21% |
| WSM240621C00330000 | 2024-06-14 3:55PM EDT | 330.00 | 0.35 | 0.10 | 0.30 | -2.88 | -89.16% | 64 | 425 | 41.11% |
| WSM240621C00340000 | 2024-06-14 3:55PM EDT | 340.00 | 0.12 | 0.05 | 1.20 | -1.38 | -92.00% | 7 | 267 | 59.84% |
| WSM240621C00350000 | 2024-06-14 1:26PM EDT | 350.00 | 0.15 | 0.05 | 0.25 | -0.30 | -66.67% | 5 | 177 | 55.27% |
| WSM240621C00360000 | 2024-06-14 12:08PM EDT | 360.00 | 0.05 | 0.00 | 1.50 | -0.15 | -75.00% | 5 | 289 | 84.13% |
| WSM240621C00370000 | 2024-06-14 1:24PM EDT | 370.00 | 0.10 | 0.00 | 0.35 | +0.05 | +100.00% | 4 | 274 | 73.93% |
| WSM240621C00380000 | 2024-06-12 3:16PM EDT | 380.00 | 2.20 | 0.05 | 1.50 | +2.19 | +100.46% | 1 | 90 | 104.35% |
| WSM240621C00390000 | 2024-06-12 10:02AM EDT | 390.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 9 | 208 | 110.69% |
| WSM240621C00400000 | 2024-06-12 12:13PM EDT | 400.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 210 | 87.50% |
| WSM240621C00410000 | 2024-06-14 10:16AM EDT | 410.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 13 | 219 | 90.23% |
| WSM240621C00420000 | 2024-06-14 10:10AM EDT | 420.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 103.91% |
| WSM240621C00430000 | 2024-05-23 10:16AM EDT | 430.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 8 | 142.48% |
| WSM240621C00440000 | 2024-05-22 12:11PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 306 | 377 | 101.56% |
| WSM240621C00450000 | 2024-05-23 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 106 | 107.03% |
| WSM240621C00460000 | 2024-05-23 10:17AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 128 | 111.72% |
| WSM240621C00470000 | 2024-05-23 10:17AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 676 | 117.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00070000 | 2024-05-30 11:53AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 378.13% |
| WSM240621P00075000 | 2024-03-06 4:23PM EDT | 75.00 | 0.17 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 545.51% |
| WSM240621P00080000 | 2024-01-02 4:59PM EDT | 80.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 33 | 34 | 508.59% |
| WSM240621P00085000 | 2023-11-09 4:20PM EDT | 85.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 15 | 523.44% |
| WSM240621P00090000 | 2023-11-17 4:49PM EDT | 90.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 465.43% |
| WSM240621P00095000 | 2023-11-14 2:45PM EDT | 95.00 | 1.40 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 481.54% |
| WSM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 420.12% |
| WSM240621P00105000 | 2023-09-25 9:32AM EDT | 105.00 | 3.87 | 2.00 | 3.20 | 0.00 | - | 2 | 3 | 513.48% |
| WSM240621P00110000 | 2024-05-02 2:34PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 264.06% |
| WSM240621P00115000 | 2024-05-03 11:27AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 105 | 253.13% |
| WSM240621P00120000 | 2024-05-02 2:35PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 242.19% |
| WSM240621P00125000 | 2024-05-21 3:51PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 231.25% |
| WSM240621P00130000 | 2024-05-03 11:27AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 221.88% |
| WSM240621P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 159 | 212.50% |
| WSM240621P00140000 | 2024-06-14 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 203.13% |
| WSM240621P00145000 | 2024-05-20 10:25AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 118 | 410 | 195.31% |
| WSM240621P00150000 | 2024-05-23 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 323 | 185.94% |
| WSM240621P00155000 | 2024-05-21 3:51PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 531 | 178.13% |
| WSM240621P00160000 | 2024-05-23 11:38AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 448 | 170.31% |
| WSM240621P00165000 | 2024-03-25 3:52PM EDT | 165.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 207 | 223.14% |
| WSM240621P00170000 | 2024-03-21 11:55AM EDT | 170.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 151 | 218.75% |
| WSM240621P00175000 | 2024-06-10 1:54PM EDT | 175.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 350 | 221.00% |
| WSM240621P00180000 | 2024-06-12 10:48AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 454 | 140.63% |
| WSM240621P00185000 | 2024-05-24 10:53AM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 118 | 201.07% |
| WSM240621P00190000 | 2024-05-31 2:37PM EDT | 190.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 23 | 108 | 126.56% |
| WSM240621P00195000 | 2024-06-10 3:35PM EDT | 195.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 257 | 138.67% |
| WSM240621P00200000 | 2024-06-13 9:38AM EDT | 200.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 614 | 126.95% |
| WSM240621P00210000 | 2024-06-13 10:50AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 219 | 100.78% |
| WSM240621P00220000 | 2024-06-14 11:27AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 236 | 89.06% |
| WSM240621P00230000 | 2024-06-12 2:51PM EDT | 230.00 | 0.08 | 0.00 | 0.30 | -0.02 | -20.00% | 8 | 110 | 95.31% |
| WSM240621P00240000 | 2024-06-13 9:56AM EDT | 240.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 1,323 | 80.08% |
| WSM240621P00250000 | 2024-06-14 2:10PM EDT | 250.00 | 0.15 | 0.05 | 0.75 | +0.05 | +50.00% | 4 | 529 | 81.05% |
| WSM240621P00260000 | 2024-06-14 3:54PM EDT | 260.00 | 0.28 | 0.20 | 0.50 | +0.18 | +180.00% | 8 | 776 | 65.04% |
| WSM240621P00270000 | 2024-06-14 12:30PM EDT | 270.00 | 0.40 | 0.25 | 0.60 | +0.15 | +60.00% | 5 | 900 | 53.13% |
| WSM240621P00280000 | 2024-06-14 3:50PM EDT | 280.00 | 0.75 | 0.50 | 0.85 | +0.40 | +114.29% | 34 | 1,220 | 46.05% |
| WSM240621P00290000 | 2024-06-14 3:42PM EDT | 290.00 | 1.65 | 1.65 | 2.25 | +1.08 | +189.47% | 164 | 503 | 42.75% |
| WSM240621P00300000 | 2024-06-14 3:29PM EDT | 300.00 | 3.80 | 4.50 | 5.00 | +2.67 | +236.28% | 357 | 346 | 37.53% |
| WSM240621P00310000 | 2024-06-14 3:49PM EDT | 310.00 | 10.24 | 9.80 | 11.10 | +7.43 | +264.41% | 97 | 1,502 | 38.38% |
| WSM240621P00320000 | 2024-06-14 12:02PM EDT | 320.00 | 19.00 | 17.20 | 20.90 | +13.00 | +216.67% | 6 | 229 | 55.57% |
| WSM240621P00330000 | 2024-06-14 1:37PM EDT | 330.00 | 31.10 | 26.40 | 30.50 | -9.00 | -22.44% | 1 | 22 | 67.63% |
| WSM240621P00340000 | 2024-06-04 11:30AM EDT | 340.00 | 60.50 | 36.40 | 40.30 | 0.00 | - | 11 | 47 | 79.44% |
| WSM240621P00350000 | 2024-05-22 12:02PM EDT | 350.00 | 55.60 | 45.80 | 50.40 | 0.00 | - | - | 0 | 93.70% |
| WSM240621P00360000 | 2024-05-22 12:54PM EDT | 360.00 | 69.35 | 55.80 | 60.40 | 0.00 | - | - | 0 | 105.91% |
| WSM240621P00370000 | 2024-05-22 11:00AM EDT | 370.00 | 56.60 | 65.80 | 70.40 | 0.00 | - | - | 0 | 117.43% |
| WSM240621P00380000 | 2024-05-22 9:49AM EDT | 380.00 | 42.33 | 75.80 | 80.40 | 0.00 | - | - | 0 | 128.35% |
| WSM240621P00420000 | 2024-05-22 3:58PM EDT | 420.00 | 140.98 | 115.80 | 120.40 | 0.00 | - | - | 0 | 167.38% |
| WSM240621P00430000 | 2024-05-22 3:58PM EDT | 430.00 | 151.01 | 125.80 | 130.40 | 0.00 | - | - | 0 | 176.20% |
| WSM240621P00460000 | 2024-04-18 3:54PM EDT | 460.00 | 179.84 | 148.40 | 152.50 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621P00470000 | 2024-05-03 10:16AM EDT | 470.00 | 165.70 | 175.00 | 178.40 | 0.00 | - | 2 | 0 | 294.73% |
© 2024 Yahoo. All rights reserved.