Singapore markets closed

Williams-Sonoma, Inc. (WSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
282.37-4.93 (-1.72%)
At close: 04:00PM EDT
283.50 +1.13 (+0.40%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM241018C001400002024-05-03 9:31AM EDT140.00165.30153.50157.200.00-11133.67%
WSM241018C001500002024-06-12 1:59PM EDT150.00167.00132.00136.300.00-1070.65%
WSM241018C001750002024-05-22 9:55AM EDT175.00166.80128.50132.600.00--10129.32%
WSM241018C001800002024-04-12 3:24PM EDT180.00113.63138.20142.600.00-22162.26%
WSM241018C002200002024-05-29 1:52PM EDT220.0070.6068.5070.900.00-21751.22%
WSM241018C002300002024-05-01 1:20PM EDT230.0065.3070.2072.900.00--171.41%
WSM241018C002400002024-05-29 1:23PM EDT240.0054.3052.6055.900.00-4652.42%
WSM241018C002500002024-06-24 2:56PM EDT250.0064.1045.2048.600.00-11250.62%
WSM241018C002600002024-06-04 11:15AM EDT260.0038.5039.4042.100.00-1749.53%
WSM241018C002700002024-05-30 3:42PM EDT270.0038.4033.9036.200.00-91348.65%
WSM241018C002800002024-06-25 1:54PM EDT280.0033.7029.3031.100.00-21248.25%
WSM241018C002900002024-06-25 1:54PM EDT290.0028.6024.8026.200.00-22747.35%
WSM241018C003000002024-06-20 1:08PM EDT300.0032.6020.7022.800.00-32848.04%
WSM241018C003100002024-06-21 12:21PM EDT310.0026.9016.8019.500.00-23548.15%
WSM241018C003200002024-06-17 1:25PM EDT320.0022.7512.7015.600.00-944146.51%
WSM241018C003300002024-06-12 10:28AM EDT330.0024.6611.0013.200.00-52846.69%
WSM241018C003400002024-06-18 9:57AM EDT340.0016.508.3011.500.00-13747.54%
WSM241018C003500002024-06-06 2:54PM EDT350.009.737.109.100.00-11846.44%
WSM241018C003600002024-06-04 12:41PM EDT360.005.105.308.200.00-23147.86%
WSM241018C003700002024-05-23 9:30AM EDT370.004.827.908.600.00-1151.10%
WSM241018C003800002024-06-18 1:32PM EDT380.009.602.756.100.00-2348.90%
WSM241018C003900002024-06-18 2:51PM EDT390.008.101.955.300.00-2349.47%
WSM241018C004000002024-06-06 2:12PM EDT400.003.200.854.500.00-1249.68%
WSM241018C004100002024-05-14 2:38PM EDT410.008.906.106.500.00--457.23%
WSM241018C004200002024-05-28 11:04AM EDT420.001.850.854.100.00-1253.05%
WSM241018C004300002024-06-12 9:39AM EDT430.002.600.703.100.00-2351.63%
WSM241018C004400002024-06-25 10:33AM EDT440.002.000.602.700.00-53752.01%
WSM241018C004500002024-05-22 11:29AM EDT450.001.751.251.600.00--048.51%
WSM241018C004800002024-06-03 12:45PM EDT480.000.700.251.950.00-4450.20%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM241018P001600002024-05-22 12:04PM EDT160.000.820.301.000.00--253.35%
WSM241018P001900002024-06-14 12:59PM EDT190.001.501.802.350.00--150.90%
WSM241018P002000002024-06-28 9:48AM EDT200.003.302.553.20+1.10+50.00%21349.41%
WSM241018P002100002024-05-24 1:03PM EDT210.002.751.803.900.00-2346.58%
WSM241018P002200002024-06-27 3:53PM EDT220.004.935.007.100.00-24150.61%
WSM241018P002300002024-06-28 2:22PM EDT230.007.206.808.20+4.20+140.00%223647.23%
WSM241018P002400002024-06-26 3:45PM EDT240.006.909.1011.000.00-112447.15%
WSM241018P002500002024-06-27 3:53PM EDT250.0011.2412.0014.200.00-18246.77%
WSM241018P002600002024-06-25 12:32PM EDT260.0010.6014.7017.300.00-12745.24%
WSM241018P002700002024-06-25 12:28PM EDT270.0013.8019.4021.800.00-11045.26%
WSM241018P002800002024-06-27 11:43AM EDT280.0021.8724.0025.900.00-112643.67%
WSM241018P002900002024-06-18 11:05AM EDT290.0019.8029.5031.000.00-13542.83%
WSM241018P003000002024-06-26 1:47PM EDT300.0028.1035.3037.000.00-29242.52%
WSM241018P003100002024-06-18 11:05AM EDT310.0029.4040.5044.500.00-18243.82%
WSM241018P003200002024-06-18 11:39AM EDT320.0034.6048.1051.300.00-14843.20%
WSM241018P003300002024-04-05 12:53PM EDT330.0044.3044.0045.700.00-1270.00%
WSM241018P003400002024-05-22 9:57AM EDT340.0028.8047.6050.100.00-110.00%
WSM241018P003500002024-05-23 11:09AM EDT350.0067.3054.9058.000.00--20.00%
WSM241018P003600002024-06-18 3:29PM EDT360.0054.5479.3083.500.00--2242.55%