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 | 158.79% |
| 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 | 349.69% |
| WSM240621C00165000 | 2024-05-28 9:30AM EDT | 165.00 | 123.40 | 126.60 | 130.50 | 0.00 | - | 1 | 71 | 111.52% |
| WSM240621C00170000 | 2024-04-12 11:50AM EDT | 170.00 | 121.45 | 145.60 | 149.20 | 0.00 | - | 1 | 108 | 327.08% |
| 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 | 110.50% |
| WSM240621C00185000 | 2024-03-11 3:27PM EDT | 185.00 | 59.20 | 107.80 | 110.90 | 0.00 | - | 2 | 171 | 112.62% |
| WSM240621C00190000 | 2024-05-03 10:32AM EDT | 190.00 | 118.00 | 102.20 | 105.50 | 0.00 | - | 1 | 26 | 96.19% |
| WSM240621C00195000 | 2024-05-17 3:54PM EDT | 195.00 | 115.74 | 97.20 | 100.60 | 0.00 | - | 4 | 106 | 92.38% |
| WSM240621C00200000 | 2024-05-23 9:39AM EDT | 200.00 | 84.13 | 92.30 | 95.60 | 0.00 | - | 1 | 379 | 88.57% |
| WSM240621C00210000 | 2024-05-16 9:59AM EDT | 210.00 | 109.95 | 82.30 | 85.70 | 0.00 | - | 1 | 110 | 79.83% |
| WSM240621C00220000 | 2024-04-16 10:33AM EDT | 220.00 | 68.00 | 88.80 | 93.20 | 0.00 | - | 2 | 358 | 187.23% |
| WSM240621C00230000 | 2024-05-16 1:47PM EDT | 230.00 | 86.00 | 62.50 | 65.50 | 0.00 | - | 1 | 21 | 61.23% |
| WSM240621C00240000 | 2024-05-23 12:12PM EDT | 240.00 | 48.21 | 52.00 | 55.50 | 0.00 | - | 3 | 254 | 67.93% |
| WSM240621C00250000 | 2024-05-23 12:46PM EDT | 250.00 | 40.81 | 43.00 | 45.60 | 0.00 | - | 3 | 261 | 58.19% |
| WSM240621C00260000 | 2024-05-31 3:49PM EDT | 260.00 | 34.10 | 33.20 | 36.10 | +6.20 | +22.22% | 3 | 62 | 50.84% |
| WSM240621C00270000 | 2024-05-31 10:04AM EDT | 270.00 | 25.10 | 23.90 | 27.00 | +7.30 | +41.01% | 2 | 63 | 44.48% |
| WSM240621C00280000 | 2024-05-31 1:59PM EDT | 280.00 | 15.96 | 17.10 | 18.50 | +1.06 | +7.11% | 6 | 248 | 38.68% |
| WSM240621C00290000 | 2024-05-31 3:52PM EDT | 290.00 | 10.84 | 10.80 | 11.60 | +1.74 | +19.12% | 8 | 209 | 35.51% |
| WSM240621C00300000 | 2024-05-31 3:56PM EDT | 300.00 | 6.40 | 6.10 | 6.70 | +1.19 | +22.84% | 26 | 565 | 34.24% |
| WSM240621C00310000 | 2024-05-31 2:28PM EDT | 310.00 | 2.90 | 3.00 | 3.60 | +0.04 | +1.40% | 39 | 615 | 33.92% |
| WSM240621C00320000 | 2024-05-31 12:55PM EDT | 320.00 | 1.29 | 1.40 | 1.85 | -0.21 | -14.00% | 1 | 543 | 34.23% |
| WSM240621C00330000 | 2024-05-31 3:41PM EDT | 330.00 | 0.75 | 0.70 | 1.05 | 0.00 | - | 35 | 333 | 35.96% |
| WSM240621C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 0.84 | 0.20 | 0.75 | 0.00 | - | 20 | 439 | 39.40% |
| WSM240621C00350000 | 2024-05-31 10:40AM EDT | 350.00 | 0.44 | 0.20 | 0.45 | +0.09 | +25.71% | 1 | 177 | 41.02% |
| WSM240621C00360000 | 2024-05-31 10:40AM EDT | 360.00 | 0.27 | 0.05 | 0.35 | -2.03 | -88.26% | 1 | 310 | 44.26% |
| WSM240621C00370000 | 2024-05-30 12:40PM EDT | 370.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 10 | 290 | 49.07% |
| WSM240621C00380000 | 2024-05-23 9:34AM EDT | 380.00 | 0.16 | 0.05 | 2.10 | 0.00 | - | 2 | 105 | 65.45% |
| WSM240621C00390000 | 2024-05-29 11:16AM EDT | 390.00 | 0.10 | 0.05 | 2.05 | 0.00 | - | 3 | 217 | 70.14% |
| WSM240621C00400000 | 2024-05-30 10:45AM EDT | 400.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 412 | 52.73% |
| WSM240621C00410000 | 2024-05-30 10:56AM EDT | 410.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 419 | 52.34% |
| WSM240621C00420000 | 2024-05-28 11:27AM EDT | 420.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 84.38% |
| WSM240621C00430000 | 2024-05-23 10:16AM EDT | 430.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 2 | 8 | 87.94% |
| WSM240621C00440000 | 2024-05-22 12:11PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 306 | 377 | 57.81% |
| WSM240621C00450000 | 2024-05-23 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 106 | 60.94% |
| WSM240621C00460000 | 2024-05-23 10:17AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 128 | 63.67% |
| WSM240621C00470000 | 2024-05-23 10:17AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 676 | 66.41% |
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 | 198.44% |
| WSM240621P00075000 | 2024-03-06 4:23PM EDT | 75.00 | 0.17 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 287.21% |
| WSM240621P00080000 | 2024-01-02 4:59PM EDT | 80.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 33 | 34 | 267.48% |
| WSM240621P00085000 | 2023-11-09 4:20PM EDT | 85.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 15 | 275.20% |
| WSM240621P00090000 | 2023-11-17 4:49PM EDT | 90.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 244.34% |
| WSM240621P00095000 | 2023-11-14 2:45PM EDT | 95.00 | 1.40 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 252.73% |
| WSM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 220.12% |
| WSM240621P00105000 | 2023-09-25 9:32AM EDT | 105.00 | 3.87 | 2.00 | 3.20 | 0.00 | - | 2 | 3 | 269.39% |
| WSM240621P00110000 | 2024-05-02 2:34PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 137.50% |
| WSM240621P00115000 | 2024-05-03 11:27AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 105 | 131.25% |
| WSM240621P00120000 | 2024-05-02 2:35PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 125.78% |
| WSM240621P00125000 | 2024-05-21 3:51PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 120.31% |
| WSM240621P00130000 | 2024-05-03 11:27AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 115.63% |
| WSM240621P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 159 | 110.16% |
| WSM240621P00140000 | 2024-05-28 3:48PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 105.47% |
| WSM240621P00145000 | 2024-05-20 10:25AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 118 | 410 | 100.78% |
| WSM240621P00150000 | 2024-05-23 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 323 | 96.09% |
| WSM240621P00155000 | 2024-05-21 3:51PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 531 | 91.41% |
| WSM240621P00160000 | 2024-05-23 11:38AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 448 | 87.50% |
| WSM240621P00165000 | 2024-03-25 3:52PM EDT | 165.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 207 | 114.75% |
| WSM240621P00170000 | 2024-03-21 11:55AM EDT | 170.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 151 | 112.31% |
| WSM240621P00175000 | 2024-05-29 11:19AM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 350 | 113.23% |
| WSM240621P00180000 | 2024-05-22 1:23PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 31 | 454 | 79.69% |
| WSM240621P00185000 | 2024-05-24 10:53AM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 118 | 111.57% |
| WSM240621P00190000 | 2024-05-31 2:37PM EDT | 190.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 23 | 116 | 74.02% |
| WSM240621P00195000 | 2024-05-22 3:49PM EDT | 195.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 9 | 253 | 73.63% |
| WSM240621P00200000 | 2024-05-23 2:09PM EDT | 200.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 613 | 67.97% |
| WSM240621P00210000 | 2024-05-31 9:55AM EDT | 210.00 | 0.11 | 0.05 | 2.20 | +0.01 | +10.00% | 1 | 110 | 85.84% |
| WSM240621P00220000 | 2024-05-29 10:14AM EDT | 220.00 | 0.15 | 0.10 | 0.40 | -0.01 | -6.25% | 1 | 220 | 57.96% |
| WSM240621P00230000 | 2024-05-24 3:57PM EDT | 230.00 | 0.25 | 0.10 | 0.30 | +0.15 | +150.00% | 2 | 116 | 51.56% |
| WSM240621P00240000 | 2024-05-31 2:08PM EDT | 240.00 | 0.34 | 0.10 | 0.55 | -0.26 | -43.33% | 3 | 1,342 | 48.78% |
| WSM240621P00250000 | 2024-05-31 3:59PM EDT | 250.00 | 0.43 | 0.30 | 0.45 | -0.22 | -33.85% | 21 | 526 | 38.87% |
| WSM240621P00260000 | 2024-05-31 3:58PM EDT | 260.00 | 0.81 | 0.65 | 0.85 | -0.49 | -37.69% | 7 | 818 | 35.62% |
| WSM240621P00270000 | 2024-05-31 3:57PM EDT | 270.00 | 1.65 | 1.55 | 1.80 | -1.10 | -40.00% | 38 | 949 | 33.57% |
| WSM240621P00280000 | 2024-05-31 3:56PM EDT | 280.00 | 3.68 | 3.30 | 3.80 | -1.92 | -34.29% | 51 | 652 | 32.43% |
| WSM240621P00290000 | 2024-05-31 3:56PM EDT | 290.00 | 7.05 | 6.70 | 7.30 | -2.91 | -29.22% | 45 | 514 | 31.60% |
| WSM240621P00300000 | 2024-05-31 3:30PM EDT | 300.00 | 14.55 | 11.90 | 12.60 | -2.45 | -14.41% | 30 | 354 | 31.01% |
| WSM240621P00310000 | 2024-05-31 2:39PM EDT | 310.00 | 21.60 | 18.70 | 20.30 | -1.90 | -8.09% | 2,286 | 1,739 | 33.58% |
| WSM240621P00320000 | 2024-05-24 9:38AM EDT | 320.00 | 32.64 | 27.10 | 29.60 | +0.01 | +0.03% | 3 | 255 | 39.64% |
| WSM240621P00330000 | 2024-05-24 9:38AM EDT | 330.00 | 42.66 | 35.70 | 39.10 | 0.00 | - | 1 | 48 | 44.97% |
| WSM240621P00340000 | 2024-05-30 10:06AM EDT | 340.00 | 56.35 | 45.60 | 48.40 | 0.00 | - | 11 | 58 | 47.36% |
| WSM240621P00350000 | 2024-05-22 12:02PM EDT | 350.00 | 55.60 | 55.00 | 58.30 | 0.00 | - | - | 0 | 53.05% |
| WSM240621P00360000 | 2024-05-22 12:54PM EDT | 360.00 | 69.35 | 65.30 | 68.40 | 0.00 | - | - | 0 | 60.05% |
| WSM240621P00370000 | 2024-05-22 11:00AM EDT | 370.00 | 56.60 | 75.00 | 78.40 | 0.00 | - | - | 0 | 65.87% |
| WSM240621P00380000 | 2024-05-22 9:49AM EDT | 380.00 | 42.33 | 85.00 | 88.40 | 0.00 | - | - | 0 | 71.44% |
| WSM240621P00420000 | 2024-05-22 3:58PM EDT | 420.00 | 140.98 | 125.00 | 128.40 | 0.00 | - | - | 0 | 91.41% |
| WSM240621P00430000 | 2024-05-22 3:58PM EDT | 430.00 | 151.01 | 135.30 | 138.40 | 0.00 | - | - | 0 | 61.13% |
| 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 | 112.60% |
© 2024 Yahoo. All rights reserved.