Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816C00100000 | 2024-06-12 3:47PM EDT | 100.00 | 212.34 | 200.00 | 204.60 | 0.00 | - | 2 | 2 | 130.76% |
| WSM240816C00110000 | 2024-03-13 9:47AM EDT | 110.00 | 164.50 | 181.80 | 185.80 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00130000 | 2024-02-26 11:52AM EDT | 130.00 | 103.10 | 180.50 | 184.50 | 0.00 | - | 5 | 10 | 191.41% |
| WSM240816C00145000 | 2024-01-17 4:58PM EDT | 145.00 | 64.19 | 84.40 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00150000 | 2024-05-10 3:58PM EDT | 150.00 | 168.02 | 141.50 | 145.20 | 0.00 | - | 1 | 14 | 0.00% |
| WSM240816C00155000 | 2024-03-13 9:47AM EDT | 155.00 | 121.00 | 137.30 | 141.40 | 0.00 | - | 1 | 3 | 0.00% |
| WSM240816C00160000 | 2024-02-02 11:19AM EDT | 160.00 | 44.00 | 79.40 | 82.70 | 0.00 | - | 3 | 3 | 0.00% |
| WSM240816C00165000 | 2024-05-14 9:31AM EDT | 165.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WSM240816C00170000 | 2024-01-29 12:12PM EDT | 170.00 | 39.60 | 68.30 | 71.40 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00180000 | 2024-06-10 12:15PM EDT | 180.00 | 118.50 | 120.80 | 125.20 | 0.00 | - | 1 | 1 | 74.71% |
| WSM240816C00185000 | 2024-05-17 2:16PM EDT | 185.00 | 126.12 | 115.80 | 120.30 | 0.00 | - | 1 | 19 | 71.83% |
| WSM240816C00190000 | 2024-04-17 10:26AM EDT | 190.00 | 96.00 | 119.50 | 123.80 | 0.00 | - | 25 | 15 | 116.21% |
| WSM240816C00195000 | 2024-02-20 4:57PM EDT | 195.00 | 42.25 | 119.00 | 123.50 | 0.00 | - | 1 | 7 | 128.96% |
| WSM240816C00200000 | 2024-06-13 1:36PM EDT | 200.00 | 121.37 | 101.10 | 105.40 | 0.00 | - | 1 | 5 | 63.78% |
| WSM240816C00210000 | 2024-06-13 1:36PM EDT | 210.00 | 111.63 | 91.30 | 95.80 | 0.00 | - | 1 | 35 | 59.70% |
| WSM240816C00220000 | 2024-05-31 3:31PM EDT | 220.00 | 72.87 | 81.70 | 86.00 | 0.00 | - | 1 | 23 | 55.36% |
| WSM240816C00230000 | 2024-05-14 9:31AM EDT | 230.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| WSM240816C00240000 | 2024-05-14 1:23PM EDT | 240.00 | 83.20 | 80.70 | 84.30 | 0.00 | - | 3 | 136 | 102.61% |
| WSM240816C00250000 | 2024-06-14 3:28PM EDT | 250.00 | 58.42 | 54.30 | 57.20 | +16.72 | +40.10% | 1 | 50 | 50.08% |
| WSM240816C00260000 | 2024-05-23 11:48AM EDT | 260.00 | 36.00 | 46.40 | 49.30 | 0.00 | - | 2 | 23 | 49.26% |
| WSM240816C00270000 | 2024-05-23 3:26PM EDT | 270.00 | 25.35 | 37.50 | 40.70 | 0.00 | - | 2 | 27 | 45.33% |
| WSM240816C00280000 | 2024-06-14 10:05AM EDT | 280.00 | 39.87 | 30.30 | 33.70 | -3.43 | -7.92% | 1 | 49 | 44.32% |
| WSM240816C00290000 | 2024-06-14 11:33AM EDT | 290.00 | 26.45 | 24.80 | 26.10 | -9.25 | -25.91% | 10 | 214 | 40.65% |
| WSM240816C00300000 | 2024-06-14 2:54PM EDT | 300.00 | 20.65 | 19.60 | 21.00 | -8.36 | -28.82% | 30 | 360 | 40.85% |
| WSM240816C00310000 | 2024-06-14 2:54PM EDT | 310.00 | 15.80 | 14.00 | 15.70 | -10.00 | -38.76% | 5 | 68 | 39.03% |
| WSM240816C00320000 | 2024-06-14 2:34PM EDT | 320.00 | 11.40 | 10.60 | 11.80 | -8.90 | -43.84% | 31 | 281 | 38.47% |
| WSM240816C00330000 | 2024-06-14 3:33PM EDT | 330.00 | 9.00 | 7.00 | 8.70 | -5.70 | -38.78% | 28 | 75 | 38.05% |
| WSM240816C00340000 | 2024-06-13 9:35AM EDT | 340.00 | 12.00 | 5.80 | 7.00 | 0.00 | - | 2 | 112 | 39.51% |
| WSM240816C00350000 | 2024-06-12 3:23PM EDT | 350.00 | 7.28 | 4.00 | 4.70 | 0.00 | - | 6 | 68 | 38.14% |
| WSM240816C00360000 | 2024-06-14 12:26PM EDT | 360.00 | 2.80 | 2.85 | 3.70 | -3.55 | -55.91% | 1 | 30 | 39.26% |
| WSM240816C00370000 | 2024-06-14 12:26PM EDT | 370.00 | 1.94 | 1.80 | 2.70 | -2.71 | -58.28% | 1 | 17 | 39.44% |
| WSM240816C00380000 | 2024-06-03 11:01AM EDT | 380.00 | 1.36 | 1.15 | 2.20 | 0.00 | - | 5 | 58 | 40.77% |
| WSM240816C00390000 | 2024-06-10 9:30AM EDT | 390.00 | 0.30 | 0.60 | 1.75 | 0.00 | - | 1 | 42 | 41.75% |
| WSM240816C00400000 | 2024-05-22 12:00PM EDT | 400.00 | 1.00 | 0.35 | 1.35 | 0.00 | - | 2 | 43 | 42.36% |
| WSM240816C00410000 | 2024-06-12 11:32AM EDT | 410.00 | 0.80 | 0.25 | 1.95 | 0.00 | - | 1 | 2 | 48.83% |
| WSM240816C00420000 | 2024-05-15 10:42AM EDT | 420.00 | 2.70 | 0.20 | 1.80 | 0.00 | - | 2 | 3 | 50.78% |
| WSM240816C00440000 | 2024-05-02 3:57PM EDT | 440.00 | 0.71 | 0.10 | 2.35 | 0.00 | - | - | 1 | 52.03% |
| WSM240816C00460000 | 2024-05-21 12:28PM EDT | 460.00 | 0.80 | 0.10 | 1.55 | 0.00 | - | - | 2 | 53.03% |
| WSM240816C00470000 | 2024-05-22 11:24AM EDT | 470.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | - | 9 | 51.07% |
| WSM240816C00480000 | 2024-05-22 11:24AM EDT | 480.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | - | 1 | 60.54% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816P00105000 | 2024-02-09 12:46PM EDT | 105.00 | 1.05 | 0.40 | 2.80 | 0.00 | - | - | 103 | 145.02% |
| WSM240816P00110000 | 2024-02-15 1:53PM EDT | 110.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 5 | 5 | 125.15% |
| WSM240816P00120000 | 2024-03-13 9:43AM EDT | 120.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 101.37% |
| WSM240816P00125000 | 2024-04-02 11:12AM EDT | 125.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 80.08% |
| WSM240816P00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 109.77% |
| WSM240816P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 97.46% |
| WSM240816P00140000 | 2024-05-07 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| WSM240816P00145000 | 2024-03-13 9:33AM EDT | 145.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 2 | 39 | 83.50% |
| WSM240816P00150000 | 2024-05-22 9:36AM EDT | 150.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 2 | 84 | 93.60% |
| WSM240816P00155000 | 2024-03-28 1:15PM EDT | 155.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 2 | 25 | 84.96% |
| WSM240816P00160000 | 2024-05-21 1:03PM EDT | 160.00 | 0.34 | 0.05 | 1.65 | 0.00 | - | 2 | 18 | 81.79% |
| WSM240816P00165000 | 2024-02-21 2:08PM EDT | 165.00 | 4.70 | 0.25 | 0.95 | 0.00 | - | 33 | 30 | 73.88% |
| WSM240816P00170000 | 2024-03-22 9:30AM EDT | 170.00 | 0.94 | 0.60 | 1.20 | 0.00 | - | 3 | 44 | 75.59% |
| WSM240816P00175000 | 2024-02-12 3:27PM EDT | 175.00 | 5.60 | 0.65 | 2.75 | 0.00 | - | 4 | 5 | 81.59% |
| WSM240816P00180000 | 2024-05-06 10:01AM EDT | 180.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 5 | 37 | 67.16% |
| WSM240816P00185000 | 2024-02-21 4:35PM EDT | 185.00 | 8.69 | 0.60 | 2.35 | 0.00 | - | 1 | 35 | 72.31% |
| WSM240816P00190000 | 2024-05-23 9:34AM EDT | 190.00 | 0.40 | 0.10 | 2.40 | 0.00 | - | 2 | 30 | 66.70% |
| WSM240816P00195000 | 2024-04-12 1:31PM EDT | 195.00 | 2.00 | 0.25 | 1.55 | 0.00 | - | 1 | 39 | 59.62% |
| WSM240816P00200000 | 2024-06-06 10:09AM EDT | 200.00 | 0.60 | 0.15 | 0.80 | 0.00 | - | 3 | 163 | 50.71% |
| WSM240816P00210000 | 2024-06-04 12:47PM EDT | 210.00 | 1.05 | 0.25 | 1.80 | 0.00 | - | 1 | 136 | 52.17% |
| WSM240816P00220000 | 2024-06-04 11:48AM EDT | 220.00 | 1.53 | 0.35 | 2.15 | 0.00 | - | 1 | 22 | 54.88% |
| WSM240816P00230000 | 2024-06-14 2:31PM EDT | 230.00 | 1.17 | 0.95 | 2.50 | +0.47 | +67.14% | 5 | 79 | 50.65% |
| WSM240816P00240000 | 2024-06-14 3:09PM EDT | 240.00 | 1.60 | 1.50 | 2.10 | +0.26 | +19.40% | 7 | 119 | 42.41% |
| WSM240816P00250000 | 2024-06-14 12:30PM EDT | 250.00 | 2.87 | 2.40 | 2.90 | +1.47 | +105.00% | 5 | 311 | 40.13% |
| WSM240816P00260000 | 2024-06-12 9:45AM EDT | 260.00 | 1.99 | 3.70 | 4.20 | 0.00 | - | 5 | 119 | 38.61% |
| WSM240816P00270000 | 2024-06-14 3:54PM EDT | 270.00 | 5.88 | 5.60 | 6.80 | +3.08 | +110.00% | 7 | 37 | 39.37% |
| WSM240816P00280000 | 2024-06-14 1:35PM EDT | 280.00 | 9.20 | 8.30 | 8.80 | +4.20 | +84.00% | 11 | 119 | 36.72% |
| WSM240816P00290000 | 2024-06-14 2:50PM EDT | 290.00 | 11.90 | 11.80 | 12.30 | +4.20 | +54.55% | 20 | 139 | 36.02% |
| WSM240816P00300000 | 2024-06-14 11:30AM EDT | 300.00 | 15.42 | 16.10 | 16.80 | +4.17 | +37.07% | 3 | 63 | 35.62% |
| WSM240816P00310000 | 2024-06-14 2:57PM EDT | 310.00 | 21.05 | 20.50 | 22.30 | +6.75 | +47.20% | 5 | 160 | 35.43% |
| WSM240816P00320000 | 2024-06-11 2:12PM EDT | 320.00 | 32.10 | 26.80 | 30.00 | 0.00 | - | 20 | 57 | 38.10% |
| WSM240816P00330000 | 2024-06-12 2:36PM EDT | 330.00 | 23.80 | 33.00 | 36.10 | 0.00 | - | 4 | 43 | 35.81% |
| WSM240816P00340000 | 2024-05-22 2:41PM EDT | 340.00 | 58.60 | 40.80 | 44.80 | 0.00 | - | 8 | 3 | 38.06% |
| WSM240816P00350000 | 2024-05-22 2:41PM EDT | 350.00 | 67.82 | 49.90 | 52.50 | 0.00 | - | 6 | 6 | 36.42% |
| WSM240816P00380000 | 2024-05-22 12:53PM EDT | 380.00 | 91.10 | 76.20 | 80.80 | 0.00 | - | - | 0 | 41.80% |
© 2024 Yahoo. All rights reserved.