Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,694.02 -901.05 (-1.46%) CMC Crypto 200
1,263.65 -20.17 (-1.57%)
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 | 180.50 | 184.70 | 0.00 | - | 2 | 2 | 120.51% |
| WSM240816C00110000 | 2024-03-13 9:47AM EDT | 110.00 | 164.50 | 181.80 | 185.80 | 0.00 | - | - | 1 | 246.57% |
| WSM240816C00130000 | 2024-02-26 11:52AM EDT | 130.00 | 103.10 | 180.50 | 184.50 | 0.00 | - | 5 | 10 | 314.60% |
| 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 | 175.34% |
| WSM240816C00155000 | 2024-03-13 9:47AM EDT | 155.00 | 121.00 | 137.30 | 141.40 | 0.00 | - | 1 | 3 | 173.69% |
| 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 | 100.60 | 104.90 | 0.00 | - | 1 | 1 | 60.25% |
| WSM240816C00185000 | 2024-05-17 2:16PM EDT | 185.00 | 126.12 | 115.80 | 120.30 | 0.00 | - | 1 | 19 | 170.65% |
| WSM240816C00190000 | 2024-04-17 10:26AM EDT | 190.00 | 96.00 | 119.50 | 123.80 | 0.00 | - | 25 | 15 | 195.84% |
| WSM240816C00195000 | 2024-02-20 4:57PM EDT | 195.00 | 42.25 | 119.00 | 123.50 | 0.00 | - | 1 | 7 | 204.52% |
| WSM240816C00200000 | 2024-06-13 1:36PM EDT | 200.00 | 121.37 | 81.00 | 85.30 | 0.00 | - | 1 | 5 | 54.10% |
| WSM240816C00210000 | 2024-06-13 1:36PM EDT | 210.00 | 111.63 | 71.50 | 75.30 | 0.00 | - | 1 | 35 | 50.34% |
| WSM240816C00220000 | 2024-05-31 3:31PM EDT | 220.00 | 72.87 | 62.60 | 65.70 | 0.00 | - | 1 | 23 | 59.13% |
| WSM240816C00230000 | 2024-05-14 9:31AM EDT | 230.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| WSM240816C00240000 | 2024-06-24 12:55PM EDT | 240.00 | 65.68 | 44.70 | 47.20 | 0.00 | - | 1 | 137 | 49.76% |
| WSM240816C00250000 | 2024-06-28 1:40PM EDT | 250.00 | 38.50 | 36.90 | 39.70 | -26.26 | -40.55% | 2 | 50 | 49.88% |
| WSM240816C00260000 | 2024-06-28 12:57PM EDT | 260.00 | 30.50 | 29.50 | 32.10 | -9.26 | -23.29% | 1 | 23 | 47.61% |
| WSM240816C00270000 | 2024-06-25 1:34PM EDT | 270.00 | 29.52 | 23.10 | 24.30 | 0.00 | - | 1 | 28 | 43.20% |
| WSM240816C00280000 | 2024-06-27 11:44AM EDT | 280.00 | 20.80 | 17.80 | 18.30 | 0.00 | - | 1 | 49 | 41.61% |
| WSM240816C00290000 | 2024-06-28 3:52PM EDT | 290.00 | 13.39 | 13.00 | 14.70 | -7.86 | -36.99% | 11 | 216 | 43.70% |
| WSM240816C00300000 | 2024-06-28 11:00AM EDT | 300.00 | 11.37 | 9.40 | 10.00 | -0.73 | -6.03% | 4 | 385 | 40.96% |
| WSM240816C00310000 | 2024-06-28 11:00AM EDT | 310.00 | 8.20 | 6.40 | 8.70 | -0.70 | -7.87% | 5 | 104 | 45.07% |
| WSM240816C00320000 | 2024-06-28 1:30PM EDT | 320.00 | 4.86 | 4.40 | 6.40 | -1.12 | -18.73% | 19 | 301 | 45.03% |
| WSM240816C00330000 | 2024-06-28 11:04AM EDT | 330.00 | 4.00 | 2.95 | 4.90 | -0.10 | -2.44% | 2 | 143 | 45.91% |
| WSM240816C00340000 | 2024-06-18 2:12PM EDT | 340.00 | 9.65 | 2.00 | 2.65 | 0.00 | - | 6 | 113 | 42.08% |
| WSM240816C00350000 | 2024-06-27 11:19AM EDT | 350.00 | 1.97 | 1.25 | 2.35 | 0.00 | - | 1 | 65 | 45.03% |
| WSM240816C00360000 | 2024-06-24 3:31PM EDT | 360.00 | 2.98 | 0.65 | 2.25 | 0.00 | - | 12 | 44 | 48.62% |
| WSM240816C00370000 | 2024-06-27 11:44AM EDT | 370.00 | 0.88 | 0.05 | 0.85 | 0.00 | - | 3 | 20 | 42.58% |
| WSM240816C00380000 | 2024-06-27 9:34AM EDT | 380.00 | 1.10 | 0.40 | 1.20 | 0.00 | - | 1 | 58 | 49.01% |
| WSM240816C00390000 | 2024-06-27 12:23PM EDT | 390.00 | 0.52 | 0.25 | 0.90 | 0.00 | - | 20 | 36 | 49.51% |
| WSM240816C00400000 | 2024-06-21 12:59PM EDT | 400.00 | 0.80 | 0.20 | 2.45 | 0.00 | - | 2 | 45 | 56.52% |
| WSM240816C00410000 | 2024-06-20 2:28PM EDT | 410.00 | 0.45 | 0.10 | 1.00 | -0.10 | -18.18% | 2 | 4 | 51.07% |
| WSM240816C00420000 | 2024-05-15 10:42AM EDT | 420.00 | 2.70 | 0.20 | 1.80 | 0.00 | - | 2 | 3 | 59.38% |
| WSM240816C00440000 | 2024-05-02 3:57PM EDT | 440.00 | 0.71 | 0.10 | 2.35 | 0.00 | - | - | 1 | 67.18% |
| WSM240816C00460000 | 2024-05-21 12:28PM EDT | 460.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | - | 2 | 61.79% |
| WSM240816C00470000 | 2024-05-22 11:24AM EDT | 470.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 9 | 59.23% |
| WSM240816C00480000 | 2024-06-24 3:57PM EDT | 480.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | - | 2 | 76.17% |
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 | 155.66% |
| WSM240816P00110000 | 2024-02-15 1:53PM EDT | 110.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 5 | 5 | 133.69% |
| WSM240816P00120000 | 2024-03-13 9:43AM EDT | 120.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 107.42% |
| WSM240816P00125000 | 2024-04-02 11:12AM EDT | 125.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 84.38% |
| WSM240816P00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 116.06% |
| WSM240816P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 102.54% |
| 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 | 87.06% |
| WSM240816P00150000 | 2024-05-22 9:36AM EDT | 150.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 2 | 84 | 97.66% |
| WSM240816P00155000 | 2024-03-28 1:15PM EDT | 155.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 2 | 25 | 88.13% |
| WSM240816P00160000 | 2024-06-28 3:54PM EDT | 160.00 | 0.62 | 0.05 | 0.70 | +0.42 | +210.00% | 3 | 36 | 74.02% |
| WSM240816P00165000 | 2024-02-21 2:08PM EDT | 165.00 | 4.70 | 0.25 | 0.95 | 0.00 | - | 33 | 30 | 75.78% |
| WSM240816P00170000 | 2024-03-22 9:30AM EDT | 170.00 | 0.94 | 0.60 | 1.20 | 0.00 | - | 3 | 44 | 77.34% |
| WSM240816P00175000 | 2024-02-12 3:27PM EDT | 175.00 | 5.60 | 0.65 | 2.75 | 0.00 | - | 4 | 5 | 83.45% |
| WSM240816P00180000 | 2024-06-25 2:36PM EDT | 180.00 | 0.45 | 0.05 | 2.40 | 0.00 | - | 2 | 37 | 74.05% |
| WSM240816P00185000 | 2024-02-21 4:35PM EDT | 185.00 | 8.69 | 0.60 | 2.35 | 0.00 | - | 1 | 35 | 73.00% |
| WSM240816P00190000 | 2024-06-25 9:59AM EDT | 190.00 | 0.20 | 0.20 | 2.50 | 0.00 | - | 1 | 31 | 67.85% |
| WSM240816P00195000 | 2024-04-12 1:31PM EDT | 195.00 | 2.00 | 0.25 | 1.55 | 0.00 | - | 1 | 39 | 59.06% |
| WSM240816P00200000 | 2024-06-28 3:54PM EDT | 200.00 | 1.99 | 0.20 | 1.90 | +1.56 | +362.79% | 1 | 167 | 57.37% |
| WSM240816P00210000 | 2024-06-04 12:47PM EDT | 210.00 | 1.05 | 0.35 | 2.15 | 0.00 | - | 1 | 136 | 52.50% |
| WSM240816P00220000 | 2024-06-20 11:47AM EDT | 220.00 | 0.66 | 1.05 | 1.50 | 0.00 | - | 4 | 21 | 47.73% |
| WSM240816P00230000 | 2024-06-28 11:19AM EDT | 230.00 | 1.65 | 1.80 | 2.30 | +0.55 | +50.00% | 1 | 76 | 45.89% |
| WSM240816P00240000 | 2024-06-28 1:41PM EDT | 240.00 | 2.90 | 2.85 | 3.30 | +0.70 | +31.82% | 13 | 134 | 43.41% |
| WSM240816P00250000 | 2024-06-28 2:07PM EDT | 250.00 | 4.50 | 3.20 | 5.00 | +0.30 | +7.14% | 31 | 320 | 42.07% |
| WSM240816P00260000 | 2024-06-28 3:55PM EDT | 260.00 | 7.23 | 6.80 | 8.70 | +1.00 | +16.05% | 7 | 144 | 44.68% |
| WSM240816P00270000 | 2024-06-28 2:03PM EDT | 270.00 | 10.04 | 10.10 | 10.90 | +0.96 | +10.57% | 111 | 551 | 40.54% |
| WSM240816P00280000 | 2024-06-27 3:59PM EDT | 280.00 | 14.78 | 14.30 | 15.10 | +1.80 | +13.87% | 1 | 128 | 39.59% |
| WSM240816P00290000 | 2024-06-28 3:52PM EDT | 290.00 | 20.00 | 19.60 | 20.40 | +3.55 | +21.58% | 7 | 139 | 39.01% |
| WSM240816P00300000 | 2024-06-28 2:20PM EDT | 300.00 | 26.30 | 25.80 | 27.00 | +1.90 | +7.79% | 17 | 65 | 39.36% |
| WSM240816P00310000 | 2024-06-28 10:08AM EDT | 310.00 | 29.88 | 31.80 | 35.10 | +3.78 | +14.48% | 5 | 168 | 41.69% |
| WSM240816P00320000 | 2024-06-28 2:46PM EDT | 320.00 | 41.95 | 39.80 | 42.70 | +6.35 | +17.84% | 2 | 55 | 40.87% |
| WSM240816P00330000 | 2024-06-18 3:20PM EDT | 330.00 | 25.50 | 48.60 | 51.90 | 0.00 | - | 19 | 47 | 43.70% |
| WSM240816P00340000 | 2024-06-18 3:55PM EDT | 340.00 | 29.30 | 57.80 | 61.40 | 0.00 | - | 1 | 4 | 46.86% |
| WSM240816P00350000 | 2024-06-25 1:53PM EDT | 350.00 | 61.00 | 67.10 | 70.80 | 0.00 | - | 5 | 11 | 48.96% |
| WSM240816P00380000 | 2024-05-22 12:53PM EDT | 380.00 | 91.10 | 76.00 | 79.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.