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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM241115C001400002024-06-18 2:07PM EDT140.00177.50142.00146.100.00--168.32%
WSM241115C001700002024-05-03 9:30AM EDT170.00134.40124.50128.800.00-1297.14%
WSM241115C002000002024-06-26 10:07AM EDT200.00100.5386.1090.400.00-1353.09%
WSM241115C002100002024-06-24 10:46AM EDT210.0098.9578.0081.500.00-13151.58%
WSM241115C002200002024-04-19 1:32PM EDT220.0073.780.000.000.00-110.00%
WSM241115C002300002024-05-31 12:58PM EDT230.0069.1662.3066.000.00-404053.35%
WSM241115C002400002024-04-05 3:11PM EDT240.0083.4578.0081.400.00-1188.01%
WSM241115C002500002024-06-27 2:54PM EDT250.0053.6849.0051.100.00-21149.47%
WSM241115C002700002024-03-28 12:46PM EDT270.0070.9041.0043.200.00-2252.36%
WSM241115C002800002024-06-27 10:40AM EDT280.0040.6833.2034.500.00-14648.11%
WSM241115C002900002024-06-28 10:00AM EDT290.0031.1028.7029.80-1.97-5.96%12547.51%
WSM241115C003000002024-05-24 3:22PM EDT300.0026.6033.9036.400.00-162460.69%
WSM241115C003100002024-06-26 12:24PM EDT310.0028.4019.3022.400.00-52347.30%
WSM241115C003200002024-06-26 10:17AM EDT320.0023.0016.8018.800.00-14546.43%
WSM241115C003300002024-06-24 12:28PM EDT330.0022.9013.8016.500.00-82946.95%
WSM241115C003400002024-06-26 12:22PM EDT340.0017.8412.0014.200.00-74646.98%
WSM241115C003500002024-06-25 10:38AM EDT350.0016.809.3012.300.00-4847.19%
WSM241115C003600002024-06-25 1:37PM EDT360.0010.007.7010.900.00-13047.85%
WSM241115C003700002024-05-22 9:36AM EDT370.0028.0810.6011.700.00-51751.22%
WSM241115C003800002024-06-25 3:17PM EDT380.007.605.807.700.00-2213347.22%
WSM241115C003900002024-06-27 12:56PM EDT390.006.024.805.800.00-204745.46%
WSM241115C004000002024-06-03 9:41AM EDT400.005.403.005.900.00-12448.00%
WSM241115C004100002024-05-22 9:36AM EDT410.0016.354.905.800.00-1149.97%
WSM241115C004200002024-05-17 1:01PM EDT420.008.103.306.500.00-1453.82%
WSM241115C004300002024-05-31 12:30PM EDT430.002.281.354.100.00-1549.40%
WSM241115C004400002024-03-22 12:45PM EDT440.009.752.603.300.00-5548.69%
WSM241115C004500002024-04-04 1:00PM EDT450.006.904.004.900.00-322054.18%
WSM241115C004600002024-06-17 9:30AM EDT460.001.950.702.850.00-1250.50%
WSM241115C004800002024-06-27 11:05AM EDT480.001.100.451.500.00-1247.39%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM241115P001450002024-04-08 9:30AM EDT145.001.100.000.000.00-11125.00%
WSM241115P001550002024-04-08 9:30AM EDT155.001.400.000.000.00-11325.00%
WSM241115P001750002024-06-12 9:34AM EDT175.001.620.853.500.00-1252.15%
WSM241115P001800002024-06-04 12:24PM EDT180.002.001.352.700.00-1252.25%
WSM241115P001850002024-06-12 9:34AM EDT185.002.021.353.900.00-1654.73%
WSM241115P001900002024-06-12 10:17AM EDT190.001.561.754.700.00-1354.91%
WSM241115P001950002024-06-20 9:30AM EDT195.001.602.255.200.00-21453.80%
WSM241115P002000002024-06-25 12:34PM EDT200.003.002.905.300.00-17751.34%
WSM241115P002100002024-05-22 11:56AM EDT210.004.002.903.700.00-1441.02%
WSM241115P002200002024-06-27 3:53PM EDT220.006.706.807.600.00-12746.48%
WSM241115P002300002024-06-05 1:42PM EDT230.006.408.1011.000.00-11448.13%
WSM241115P002400002024-06-20 11:14AM EDT240.006.1611.6013.100.00-26946.11%
WSM241115P002500002024-06-28 10:11AM EDT250.0013.4714.7016.30+3.22+31.41%102945.40%
WSM241115P002600002024-06-28 10:11AM EDT260.0016.7218.4019.40+8.16+95.33%107143.80%
WSM241115P002700002024-06-21 1:39PM EDT270.0021.0822.7024.40+5.46+34.96%28044.39%
WSM241115P002800002024-06-18 12:02PM EDT280.0018.3027.1028.700.00-18443.13%
WSM241115P002900002024-06-26 10:24AM EDT290.0026.8032.5034.000.00-1542.61%
WSM241115P003000002024-06-26 10:17AM EDT300.0031.4038.3040.100.00-13542.51%
WSM241115P003100002024-06-26 10:17AM EDT310.0036.9043.8047.000.00-15142.89%
WSM241115P003200002024-06-25 12:19PM EDT320.0040.1050.5053.900.00-52742.63%
WSM241115P003300002024-06-25 12:19PM EDT330.0046.4057.2061.000.00-1542.05%
WSM241115P003400002024-06-24 11:22AM EDT340.0050.5065.1068.500.00-21241.47%
WSM241115P003500002024-06-24 3:54PM EDT350.0056.6073.0076.500.00-6841.14%
WSM241115P004100002024-04-12 9:52AM EDT410.00121.7097.00100.500.00-120.00%