Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,147.62 +0.76 (+0.01%) Bitcoin USD
65,361.82 -1,257.10 (-1.89%) CMC Crypto 200
1,363.40 -24.76 (-1.78%)
Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241018C00140000 | 2024-05-03 9:31AM EDT | 140.00 | 165.30 | 153.50 | 157.20 | 0.00 | - | 1 | 1 | 0.00% |
| WSM241018C00150000 | 2024-06-12 1:59PM EDT | 150.00 | 167.00 | 150.90 | 155.00 | 0.00 | - | 1 | 0 | 82.02% |
| WSM241018C00175000 | 2024-05-22 9:55AM EDT | 175.00 | 166.80 | 126.90 | 130.90 | 0.00 | - | - | 10 | 70.87% |
| WSM241018C00180000 | 2024-04-12 3:24PM EDT | 180.00 | 113.63 | 138.20 | 142.60 | 0.00 | - | 2 | 2 | 118.41% |
| WSM241018C00220000 | 2024-05-29 1:52PM EDT | 220.00 | 70.60 | 85.10 | 89.00 | 0.00 | - | 2 | 17 | 55.25% |
| WSM241018C00230000 | 2024-05-01 1:20PM EDT | 230.00 | 65.30 | 70.20 | 72.90 | 0.00 | - | - | 1 | 37.79% |
| WSM241018C00240000 | 2024-05-29 1:23PM EDT | 240.00 | 54.30 | 68.10 | 71.90 | 0.00 | - | 4 | 6 | 50.74% |
| WSM241018C00250000 | 2024-05-31 10:11AM EDT | 250.00 | 51.00 | 61.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| WSM241018C00260000 | 2024-06-04 11:15AM EDT | 260.00 | 38.50 | 53.50 | 56.50 | 0.00 | - | 1 | 7 | 50.87% |
| WSM241018C00270000 | 2024-05-30 3:42PM EDT | 270.00 | 38.40 | 46.60 | 49.60 | 0.00 | - | 9 | 13 | 49.49% |
| WSM241018C00280000 | 2024-06-14 3:50PM EDT | 280.00 | 42.50 | 40.30 | 43.00 | 0.00 | - | 10 | 10 | 47.96% |
| WSM241018C00290000 | 2024-05-31 3:47PM EDT | 290.00 | 29.90 | 34.40 | 37.30 | 0.00 | - | 5 | 25 | 47.16% |
| WSM241018C00300000 | 2024-06-13 9:35AM EDT | 300.00 | 42.00 | 29.00 | 32.50 | 0.00 | - | 10 | 31 | 46.99% |
| WSM241018C00310000 | 2024-06-13 11:46AM EDT | 310.00 | 35.70 | 25.80 | 28.00 | 0.00 | - | 2 | 35 | 46.57% |
| WSM241018C00320000 | 2024-06-12 2:36PM EDT | 320.00 | 30.00 | 21.00 | 23.40 | 0.00 | - | 7 | 432 | 45.34% |
| WSM241018C00330000 | 2024-06-12 10:28AM EDT | 330.00 | 24.66 | 16.70 | 19.80 | 0.00 | - | 5 | 28 | 44.90% |
| WSM241018C00340000 | 2024-06-14 3:33PM EDT | 340.00 | 16.27 | 14.80 | 16.40 | 0.00 | - | 1 | 37 | 44.12% |
| WSM241018C00350000 | 2024-06-06 2:54PM EDT | 350.00 | 9.73 | 12.10 | 14.10 | 0.00 | - | 1 | 18 | 44.43% |
| WSM241018C00360000 | 2024-06-04 12:41PM EDT | 360.00 | 5.10 | 9.70 | 11.20 | 0.00 | - | 2 | 31 | 43.18% |
| WSM241018C00370000 | 2024-05-23 9:30AM EDT | 370.00 | 4.82 | 7.90 | 10.20 | 0.00 | - | 1 | 1 | 44.68% |
| WSM241018C00380000 | 2024-05-31 9:39AM EDT | 380.00 | 4.20 | 6.40 | 7.70 | 0.00 | - | 1 | 5 | 42.91% |
| WSM241018C00390000 | 2024-05-24 1:03PM EDT | 390.00 | 3.07 | 5.10 | 7.30 | 0.00 | - | 1 | 1 | 44.86% |
| WSM241018C00400000 | 2024-06-06 2:12PM EDT | 400.00 | 3.20 | 3.00 | 6.30 | 0.00 | - | 1 | 2 | 45.26% |
| WSM241018C00410000 | 2024-05-14 2:38PM EDT | 410.00 | 8.90 | 6.10 | 6.50 | 0.00 | - | - | 4 | 48.18% |
| WSM241018C00420000 | 2024-05-28 11:04AM EDT | 420.00 | 1.85 | 2.40 | 3.60 | 0.00 | - | 1 | 2 | 42.87% |
| WSM241018C00430000 | 2024-06-12 9:39AM EDT | 430.00 | 2.60 | 1.90 | 3.20 | 0.00 | - | 2 | 3 | 43.68% |
| WSM241018C00440000 | 2024-04-17 9:30AM EDT | 440.00 | 2.60 | 3.60 | 4.30 | 0.00 | - | 1 | 37 | 49.12% |
| WSM241018C00450000 | 2024-05-22 11:29AM EDT | 450.00 | 1.75 | 1.15 | 2.10 | 0.00 | - | - | 0 | 43.35% |
| WSM241018C00480000 | 2024-06-03 12:45PM EDT | 480.00 | 0.70 | 0.05 | 2.20 | 0.00 | - | 4 | 4 | 48.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241018P00160000 | 2024-05-22 12:04PM EDT | 160.00 | 0.82 | 0.25 | 1.00 | 0.00 | - | - | 2 | 54.52% |
| WSM241018P00190000 | 2024-06-14 12:59PM EDT | 190.00 | 1.50 | 0.05 | 2.00 | 0.00 | - | - | 1 | 51.51% |
| WSM241018P00200000 | 2024-05-23 1:38PM EDT | 200.00 | 2.20 | 0.50 | 2.25 | 0.00 | - | - | 13 | 47.97% |
| WSM241018P00210000 | 2024-05-24 1:03PM EDT | 210.00 | 2.75 | 0.55 | 3.00 | 0.00 | - | 2 | 3 | 46.51% |
| WSM241018P00220000 | 2024-05-28 3:46PM EDT | 220.00 | 4.38 | 2.15 | 4.30 | 0.00 | - | 2 | 39 | 46.24% |
| WSM241018P00230000 | 2024-06-12 12:35PM EDT | 230.00 | 3.00 | 2.60 | 5.40 | 0.00 | - | 10 | 236 | 44.42% |
| WSM241018P00240000 | 2024-06-07 12:11PM EDT | 240.00 | 6.40 | 5.30 | 6.80 | 0.00 | - | 2 | 123 | 42.78% |
| WSM241018P00250000 | 2024-06-14 11:42AM EDT | 250.00 | 7.80 | 6.80 | 8.40 | 0.00 | - | 1 | 82 | 40.96% |
| WSM241018P00260000 | 2024-06-13 10:01AM EDT | 260.00 | 6.40 | 9.00 | 12.10 | 0.00 | - | 10 | 25 | 42.45% |
| WSM241018P00270000 | 2024-06-05 11:31AM EDT | 270.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| WSM241018P00280000 | 2024-06-14 11:47AM EDT | 280.00 | 16.90 | 15.70 | 17.70 | 0.00 | - | 24 | 127 | 39.24% |
| WSM241018P00290000 | 2024-06-12 10:26AM EDT | 290.00 | 14.88 | 19.80 | 22.20 | 0.00 | - | 5 | 36 | 39.12% |
| WSM241018P00300000 | 2024-06-14 10:22AM EDT | 300.00 | 21.40 | 24.80 | 26.60 | 0.00 | - | 2 | 98 | 38.00% |
| WSM241018P00310000 | 2024-06-13 9:56AM EDT | 310.00 | 21.80 | 29.10 | 32.50 | 0.00 | - | 7 | 82 | 38.21% |
| WSM241018P00320000 | 2024-06-13 9:56AM EDT | 320.00 | 26.55 | 35.10 | 38.40 | 0.00 | - | 7 | 49 | 37.61% |
| WSM241018P00330000 | 2024-04-05 12:53PM EDT | 330.00 | 44.30 | 44.00 | 45.70 | 0.00 | - | 1 | 27 | 38.31% |
| WSM241018P00340000 | 2024-05-22 9:57AM EDT | 340.00 | 28.80 | 48.30 | 51.20 | 0.00 | - | 1 | 1 | 35.43% |
| WSM241018P00350000 | 2024-05-23 11:09AM EDT | 350.00 | 67.30 | 55.60 | 58.80 | 0.00 | - | - | 2 | 35.00% |
© 2024 Yahoo. All rights reserved.