Singapore markets closed

Williams-Sonoma, Inc. (WSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
301.62-19.71 (-6.13%)
At close: 04:00PM EDT
302.01 +0.39 (+0.13%)
Pre-market: 04:09AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM240816C001000002024-06-12 3:47PM EDT100.00212.340.000.000.00-200.00%
WSM240816C001100002024-03-13 9:47AM EDT110.00164.50181.80185.800.00--10.00%
WSM240816C001300002024-02-26 11:52AM EDT130.00103.10180.50184.500.00-510192.97%
WSM240816C001450002024-01-17 4:58PM EDT145.0064.1984.4088.000.00--10.00%
WSM240816C001500002024-05-10 3:58PM EDT150.00168.02141.50145.200.00-1140.00%
WSM240816C001550002024-03-13 9:47AM EDT155.00121.00137.30141.400.00-130.00%
WSM240816C001600002024-02-02 11:19AM EDT160.0044.0079.4082.700.00-330.00%
WSM240816C001650002024-05-14 9:31AM EDT165.00155.000.000.000.00-160.00%
WSM240816C001700002024-01-29 12:12PM EDT170.0039.6068.3071.400.00--10.00%
WSM240816C001800002024-06-10 12:15PM EDT180.00118.500.000.000.00-100.00%
WSM240816C001850002024-05-17 2:16PM EDT185.00126.12115.80120.300.00-11972.41%
WSM240816C001900002024-04-17 10:26AM EDT190.0096.00119.50123.800.00-2515117.16%
WSM240816C001950002024-02-20 4:57PM EDT195.0042.25119.00123.500.00-17130.01%
WSM240816C002000002024-06-13 1:36PM EDT200.00121.370.000.000.00-100.00%
WSM240816C002100002024-06-13 1:36PM EDT210.00111.630.000.000.00-100.00%
WSM240816C002200002024-05-31 3:31PM EDT220.0072.870.000.000.00-100.00%
WSM240816C002300002024-05-14 9:31AM EDT230.0092.400.000.000.00-1480.00%
WSM240816C002400002024-05-14 1:23PM EDT240.0083.2080.7084.300.00-3136103.45%
WSM240816C002500002024-06-14 3:28PM EDT250.0058.420.000.000.00-100.00%
WSM240816C002600002024-05-23 11:48AM EDT260.0036.000.000.000.00-200.00%
WSM240816C002700002024-05-23 3:26PM EDT270.0025.350.000.000.00-200.00%
WSM240816C002800002024-06-14 10:05AM EDT280.0039.870.000.000.00-100.00%
WSM240816C002900002024-06-14 11:33AM EDT290.0026.450.000.000.00-1000.00%
WSM240816C003000002024-06-14 2:54PM EDT300.0020.650.000.000.00-3000.00%
WSM240816C003100002024-06-14 2:54PM EDT310.0015.800.000.000.00-501.56%
WSM240816C003200002024-06-14 3:55PM EDT320.0011.400.000.000.00-3103.13%
WSM240816C003300002024-06-14 3:33PM EDT330.009.000.000.000.00-2806.25%
WSM240816C003400002024-06-13 9:35AM EDT340.0012.000.000.000.00-206.25%
WSM240816C003500002024-06-12 3:23PM EDT350.007.280.000.000.00-606.25%
WSM240816C003600002024-06-14 12:26PM EDT360.002.800.000.000.00-106.25%
WSM240816C003700002024-06-14 12:26PM EDT370.001.940.000.000.00-1012.50%
WSM240816C003800002024-06-03 11:01AM EDT380.001.360.000.000.00-5012.50%
WSM240816C003900002024-06-10 9:30AM EDT390.000.300.000.000.00-1012.50%
WSM240816C004000002024-05-22 12:00PM EDT400.001.000.000.000.00-2012.50%
WSM240816C004100002024-06-12 11:32AM EDT410.000.800.000.000.00-1012.50%
WSM240816C004200002024-05-15 10:42AM EDT420.002.700.201.800.00-2351.20%
WSM240816C004400002024-05-02 3:57PM EDT440.000.710.102.350.00--152.45%
WSM240816C004600002024-05-21 12:28PM EDT460.000.800.000.000.00--025.00%
WSM240816C004700002024-05-22 11:24AM EDT470.000.400.000.000.00--025.00%
WSM240816C004800002024-05-22 11:24AM EDT480.000.400.000.000.00--025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM240816P001050002024-02-09 12:46PM EDT105.001.050.402.800.00--103146.19%
WSM240816P001100002024-02-15 1:53PM EDT110.000.800.101.650.00-55126.17%
WSM240816P001200002024-03-13 9:43AM EDT120.000.800.000.750.00-11102.20%
WSM240816P001250002024-04-02 11:12AM EDT125.000.540.000.150.00-6680.86%
WSM240816P001300002024-05-06 9:30AM EDT130.000.050.002.150.00-15110.64%
WSM240816P001350002024-05-09 9:30AM EDT135.000.050.001.350.00-1398.24%
WSM240816P001400002024-05-07 9:30AM EDT140.000.050.000.000.00-1350.00%
WSM240816P001450002024-03-13 9:33AM EDT145.001.000.100.750.00-23984.18%
WSM240816P001500002024-05-22 9:36AM EDT150.000.050.000.000.00-2025.00%
WSM240816P001550002024-03-28 1:15PM EDT155.000.500.101.550.00-22585.67%
WSM240816P001600002024-05-21 1:03PM EDT160.000.340.000.000.00-2025.00%
WSM240816P001650002024-02-21 2:08PM EDT165.004.700.250.950.00-333074.46%
WSM240816P001700002024-03-22 9:30AM EDT170.000.940.601.200.00-34476.20%
WSM240816P001750002024-02-12 3:27PM EDT175.005.600.652.750.00-4582.26%
WSM240816P001800002024-05-06 10:01AM EDT180.000.350.051.500.00-53767.72%
WSM240816P001850002024-02-21 4:35PM EDT185.008.690.602.350.00-13572.90%
WSM240816P001900002024-05-23 9:34AM EDT190.000.400.000.000.00-2025.00%
WSM240816P001950002024-04-12 1:31PM EDT195.002.000.251.550.00-13960.11%
WSM240816P002000002024-06-06 10:09AM EDT200.000.600.000.000.00-3025.00%
WSM240816P002100002024-06-04 12:47PM EDT210.001.050.000.000.00-1012.50%
WSM240816P002200002024-06-04 11:48AM EDT220.001.530.000.000.00-1012.50%
WSM240816P002300002024-06-14 2:31PM EDT230.001.170.000.000.00-5012.50%
WSM240816P002400002024-06-14 3:09PM EDT240.001.600.000.000.00-7012.50%
WSM240816P002500002024-06-14 12:30PM EDT250.002.870.000.000.00-5012.50%
WSM240816P002600002024-06-12 9:45AM EDT260.001.990.000.000.00-506.25%
WSM240816P002700002024-06-14 3:54PM EDT270.005.880.000.000.00-706.25%
WSM240816P002800002024-06-14 1:35PM EDT280.009.200.000.000.00-1103.13%
WSM240816P002900002024-06-14 2:50PM EDT290.0011.900.000.000.00-2001.56%
WSM240816P003000002024-06-14 11:30AM EDT300.0015.420.000.000.00-300.39%
WSM240816P003100002024-06-14 2:57PM EDT310.0021.050.000.000.00-500.00%
WSM240816P003200002024-06-11 2:12PM EDT320.0032.100.000.000.00-2000.00%
WSM240816P003300002024-06-12 2:36PM EDT330.0023.800.000.000.00-400.00%
WSM240816P003400002024-05-22 2:41PM EDT340.0058.600.000.000.00-800.00%
WSM240816P003500002024-05-22 2:41PM EDT350.0067.820.000.000.00-600.00%
WSM240816P003800002024-05-22 12:53PM EDT380.0091.100.000.000.00--00.00%