Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250321C00160000 | 2024-05-23 10:10AM EDT | 160.00 | 129.18 | 137.10 | 142.00 | 0.00 | - | - | 1 | 57.10% |
| WSM250321C00210000 | 2024-05-22 1:57PM EDT | 210.00 | 90.55 | 95.50 | 98.80 | 0.00 | - | - | 2 | 51.54% |
| WSM250321C00220000 | 2024-05-22 1:52PM EDT | 220.00 | 82.90 | 88.00 | 91.90 | 0.00 | - | - | 6 | 51.26% |
| WSM250321C00230000 | 2024-05-07 9:50AM EDT | 230.00 | 99.21 | 80.80 | 84.50 | 0.00 | - | - | 1 | 49.93% |
| WSM250321C00270000 | 2024-05-23 11:04AM EDT | 270.00 | 50.10 | 55.00 | 58.50 | 0.00 | - | - | 0 | 45.92% |
| WSM250321C00280000 | 2024-05-23 9:44AM EDT | 280.00 | 47.08 | 49.50 | 53.40 | +0.03 | +0.06% | 1 | 2 | 45.62% |
| WSM250321C00290000 | 2024-05-24 1:43PM EDT | 290.00 | 43.45 | 44.50 | 47.40 | 0.00 | - | 1 | 2 | 44.12% |
| WSM250321C00300000 | 2024-05-24 9:57AM EDT | 300.00 | 35.90 | 40.00 | 42.90 | 0.00 | - | 5 | 11 | 43.79% |
| WSM250321C00310000 | 2024-05-24 9:57AM EDT | 310.00 | 31.90 | 35.60 | 38.40 | 0.00 | - | 5 | 11 | 43.15% |
| WSM250321C00320000 | 2024-05-24 10:55AM EDT | 320.00 | 29.12 | 31.60 | 34.40 | 0.00 | - | 1 | 5 | 42.70% |
| WSM250321C00330000 | 2024-05-07 12:49PM EDT | 330.00 | 41.50 | 28.00 | 31.90 | 0.00 | - | - | 1 | 43.40% |
| WSM250321C00350000 | 2024-05-22 1:55PM EDT | 350.00 | 21.50 | 21.80 | 24.80 | 0.00 | - | - | 2 | 41.98% |
| WSM250321C00360000 | 2024-05-01 10:22AM EDT | 360.00 | 18.60 | 19.00 | 21.70 | 0.00 | - | - | 10 | 41.30% |
| WSM250321C00380000 | 2024-05-14 3:59PM EDT | 380.00 | 28.50 | 15.10 | 16.90 | 0.00 | - | 1 | 13 | 40.61% |
| WSM250321C00400000 | 2024-04-18 1:29PM EDT | 400.00 | 13.39 | 18.10 | 21.70 | 0.00 | - | - | 3 | 49.73% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250321P00190000 | 2024-04-18 11:18AM EDT | 190.00 | 6.81 | 3.30 | 6.90 | 0.00 | - | - | 652 | 45.25% |
| WSM250321P00195000 | 2024-05-20 10:39AM EDT | 195.00 | 5.05 | 4.00 | 7.00 | 0.00 | - | - | 1 | 43.41% |
| WSM250321P00200000 | 2024-05-14 10:45AM EDT | 200.00 | 5.74 | 5.90 | 8.80 | 0.00 | - | - | 1 | 44.85% |
| WSM250321P00220000 | 2024-05-01 10:11AM EDT | 220.00 | 14.50 | 8.70 | 11.60 | 0.00 | - | 1 | 0 | 41.15% |
| WSM250321P00230000 | 2024-05-29 11:16AM EDT | 230.00 | 14.80 | 11.40 | 13.70 | 0.00 | - | 4 | 98 | 39.96% |
| WSM250321P00240000 | 2024-05-22 10:13AM EDT | 240.00 | 10.00 | 13.10 | 16.70 | 0.00 | - | - | 1 | 39.58% |
| WSM250321P00250000 | 2024-05-31 2:43PM EDT | 250.00 | 18.61 | 17.10 | 19.10 | -0.47 | -2.46% | 5 | 326 | 38.05% |
| WSM250321P00270000 | 2024-05-07 2:15PM EDT | 270.00 | 24.50 | 23.90 | 26.80 | 0.00 | - | - | 2 | 37.16% |
| WSM250321P00280000 | 2024-05-07 12:48PM EDT | 280.00 | 27.00 | 28.40 | 32.30 | 0.00 | - | - | 1 | 37.76% |
| WSM250321P00290000 | 2024-05-07 12:48PM EDT | 290.00 | 31.10 | 33.00 | 36.60 | 0.00 | - | - | 1 | 36.75% |
| WSM250321P00300000 | 2024-05-07 12:48PM EDT | 300.00 | 35.60 | 38.10 | 42.00 | 0.00 | - | - | 1 | 36.44% |
| WSM250321P00310000 | 2024-05-07 12:48PM EDT | 310.00 | 40.40 | 43.60 | 46.70 | 0.00 | - | - | 1 | 35.10% |
| WSM250321P00320000 | 2024-05-07 12:48PM EDT | 320.00 | 45.60 | 49.00 | 52.50 | 0.00 | - | - | 1 | 34.43% |
| WSM250321P00330000 | 2024-05-07 12:49PM EDT | 330.00 | 51.00 | 55.70 | 59.40 | 0.00 | - | - | 1 | 34.46% |
© 2024 Yahoo. All rights reserved.