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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM250117C000600002023-12-27 1:51PM EDT60.00144.45147.50152.000.00-1110.00%
WSM250117C000650002023-06-27 3:47PM EDT65.0064.5273.5078.000.00--20.00%
WSM250117C000700002024-03-25 10:21AM EDT70.00244.20213.60217.100.00-7100.00%
WSM250117C000750002023-10-09 2:20PM EDT75.0086.0075.8080.500.00-740.00%
WSM250117C000800002024-03-22 12:30PM EDT80.00235.75198.00202.000.00-1020.00%
WSM250117C000850002024-04-17 9:40AM EDT85.00201.93224.30228.500.00-12142.90%
WSM250117C000900002023-08-24 2:15PM EDT90.0058.7059.7061.900.00-670.00%
WSM250117C000950002024-05-03 9:31AM EDT95.00208.70197.60202.500.00-140.00%
WSM250117C001000002024-05-23 3:32PM EDT100.00184.000.000.000.00-100.00%
WSM250117C001050002023-08-25 3:00PM EDT105.0047.9048.9050.800.00-3170.00%
WSM250117C001100002024-05-13 11:37AM EDT110.00212.18200.90204.900.00-115121.55%
WSM250117C001150002023-08-24 1:26PM EDT115.0043.2042.4043.100.00-1130.00%
WSM250117C001200002024-03-05 4:49PM EDT120.00126.05187.00190.900.00-511098.24%
WSM250117C001250002024-04-11 2:55PM EDT125.00173.05192.00196.500.00-723127.19%
WSM250117C001300002024-04-11 2:55PM EDT130.00168.54187.30192.000.00-713123.57%
WSM250117C001350002024-04-25 9:53AM EDT135.00151.45154.40159.000.00-1110.00%
WSM250117C001400002024-05-17 3:52PM EDT140.00173.50163.00167.400.00-54169.40%
WSM250117C001450002024-04-11 9:30AM EDT145.00155.79173.60178.000.00-120113.32%
WSM250117C001500002024-05-31 3:54PM EDT150.00147.000.000.000.00-500.00%
WSM250117C001550002024-05-10 3:58PM EDT155.00166.28139.50144.000.00-11510.00%
WSM250117C001600002024-04-16 2:16PM EDT160.00127.00153.30157.500.00-105388.93%
WSM250117C001650002024-05-23 10:10AM EDT165.00123.680.000.000.00-100.00%
WSM250117C001700002024-05-01 10:40AM EDT170.00117.49126.80131.500.00-1230.00%
WSM250117C001750002024-05-22 9:38AM EDT175.00167.800.000.000.00-100.00%
WSM250117C001800002024-05-22 1:57PM EDT180.00112.650.000.000.00-600.00%
WSM250117C001850002024-04-11 3:22PM EDT185.00118.72137.00141.000.00-112990.23%
WSM250117C001900002024-05-22 10:38AM EDT190.00140.850.000.000.00-1000.00%
WSM250117C001950002024-04-16 1:47PM EDT195.00100.10122.00125.500.00-18674.03%
WSM250117C002000002024-06-14 2:25PM EDT200.00111.860.000.000.00-700.00%
WSM250117C002100002024-06-12 10:24AM EDT210.00116.150.000.000.00-200.00%
WSM250117C002200002024-06-06 11:46AM EDT220.0089.500.000.000.00-100.00%
WSM250117C002300002024-06-14 10:35AM EDT230.0092.800.000.000.00-300.00%
WSM250117C002400002024-06-07 9:53AM EDT240.0072.050.000.000.00-200.00%
WSM250117C002500002024-04-22 12:12PM EDT250.0057.660.000.000.00-200.00%
WSM250117C002600002024-04-22 2:41PM EDT260.0055.100.000.000.00-100.00%
WSM250117C002700002024-06-14 11:24AM EDT270.0060.000.000.000.00-100.00%
WSM250117C002800002024-06-14 11:24AM EDT280.0054.000.000.000.00-200.00%
WSM250117C002900002024-05-23 11:39AM EDT290.0036.200.000.000.00-1300.00%
WSM250117C003000002024-06-12 1:01PM EDT300.0049.490.000.000.00-300.00%
WSM250117C003100002024-06-04 3:51PM EDT310.0026.000.000.000.00-100.78%
WSM250117C003200002024-06-14 9:53AM EDT320.0039.380.000.000.00-101.56%
WSM250117C003300002024-06-06 11:00AM EDT330.0025.700.000.000.00-1703.13%
WSM250117C003400002024-06-10 11:28AM EDT340.0021.340.000.000.00-103.13%
WSM250117C003500002024-06-04 12:52PM EDT350.0013.700.000.000.00-203.13%
WSM250117C003600002024-05-22 10:17AM EDT360.0030.200.000.000.00-506.25%
WSM250117C003700002024-06-12 10:23AM EDT370.0021.270.000.000.00-106.25%
WSM250117C003800002024-06-06 2:54PM EDT380.0011.480.000.000.00-106.25%
WSM250117C003900002024-05-23 9:31AM EDT390.008.000.000.000.00-206.25%
WSM250117C004000002024-06-12 3:33PM EDT400.0013.330.000.000.00-206.25%
WSM250117C004100002024-05-22 3:57PM EDT410.005.450.000.000.00-106.25%
WSM250117C004200002024-05-28 9:45AM EDT420.006.000.000.000.00-106.25%
WSM250117C004300002024-05-22 1:43PM EDT430.005.000.000.000.00-2012.50%
WSM250117C004400002024-06-12 10:28AM EDT440.006.500.000.000.00-1012.50%
WSM250117C004500002024-05-22 9:50AM EDT450.0012.500.000.000.00-1012.50%
WSM250117C004600002024-06-12 10:18AM EDT460.005.700.000.000.00-2012.50%
WSM250117C004700002024-05-22 3:50PM EDT470.002.000.000.000.00-2012.50%
WSM250117C004800002024-06-10 9:30AM EDT480.002.200.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM250117P000600002024-05-28 9:54AM EDT60.000.050.000.000.00-1050.00%
WSM250117P000650002024-03-28 12:48PM EDT65.000.200.001.750.00-131100.24%
WSM250117P000700002024-04-18 1:47PM EDT70.000.200.100.200.00-1723475.39%
WSM250117P000750002024-05-14 12:17PM EDT75.000.150.000.000.00-24525.00%
WSM250117P000800002024-04-24 2:32PM EDT80.000.450.002.400.00-11191.77%
WSM250117P000850002024-04-11 11:16AM EDT85.000.490.002.450.00-47988.06%
WSM250117P000900002024-02-12 3:30PM EDT90.001.010.005.000.00-15596.56%
WSM250117P000950002024-03-18 3:06PM EDT95.000.700.002.600.00-113181.59%
WSM250117P001000002024-05-24 10:01AM EDT100.000.550.000.000.00-5025.00%
WSM250117P001050002024-03-18 2:02PM EDT105.000.880.002.700.00-33675.49%
WSM250117P001100002024-04-15 12:57PM EDT110.000.600.002.600.00-14171.92%
WSM250117P001150002024-05-21 1:02PM EDT115.000.650.000.000.00-1025.00%
WSM250117P001200002024-06-13 1:24PM EDT120.000.750.000.000.00-1025.00%
WSM250117P001250002024-05-08 2:58PM EDT125.001.350.302.600.00-421264.82%
WSM250117P001300002024-05-22 11:59AM EDT130.001.000.000.000.00-2025.00%
WSM250117P001350002024-06-06 10:55AM EDT135.001.000.000.000.00-2025.00%
WSM250117P001400002024-04-10 1:27PM EDT140.001.401.103.300.00-515662.26%
WSM250117P001450002024-03-13 11:03AM EDT145.002.600.003.900.00-311158.26%
WSM250117P001500002024-06-14 1:47PM EDT150.001.070.000.000.00-6012.50%
WSM250117P001550002024-04-10 2:48PM EDT155.002.250.003.700.00-412953.03%
WSM250117P001600002024-06-12 12:42PM EDT160.001.140.000.000.00-1012.50%
WSM250117P001650002024-05-30 10:28AM EDT165.001.850.000.000.00-10012.50%
WSM250117P001700002024-05-20 11:42AM EDT170.002.500.000.000.00-2012.50%
WSM250117P001750002024-05-20 11:42AM EDT175.002.500.000.000.00-2012.50%
WSM250117P001800002024-05-22 3:03PM EDT180.003.100.000.000.00-1012.50%
WSM250117P001850002024-05-22 12:51PM EDT185.003.640.000.000.00-5012.50%
WSM250117P001900002024-06-12 12:42PM EDT190.002.160.000.000.00-1012.50%
WSM250117P001950002024-05-22 2:21PM EDT195.005.000.000.000.00-4012.50%
WSM250117P002000002024-06-13 1:49PM EDT200.003.900.000.000.00-1012.50%
WSM250117P002100002024-06-10 3:11PM EDT210.005.470.000.000.00-5012.50%
WSM250117P002200002024-06-14 3:35PM EDT220.007.300.000.000.00-106.25%
WSM250117P002300002024-06-12 11:25AM EDT230.006.950.000.000.00-106.25%
WSM250117P002400002024-06-11 11:55AM EDT240.0011.700.000.000.00-506.25%
WSM250117P002500002024-06-14 3:09PM EDT250.0013.210.000.000.00-406.25%
WSM250117P002600002024-06-12 3:33PM EDT260.0013.380.000.000.00-103.13%
WSM250117P002700002024-06-14 9:37AM EDT270.0017.150.000.000.00-203.13%
WSM250117P002800002024-05-23 1:13PM EDT280.0027.550.000.000.00-401.56%
WSM250117P002900002024-06-13 10:49AM EDT290.0022.100.000.000.00-2001.56%
WSM250117P003000002024-06-13 9:44AM EDT300.0026.900.000.000.00-600.20%
WSM250117P003100002024-06-06 11:02AM EDT310.0039.000.000.000.00-1000.00%
WSM250117P003200002024-05-16 3:51PM EDT320.0039.9042.1045.400.00-2137.41%
WSM250117P003300002024-05-22 10:50AM EDT330.0040.480.000.000.00-100.00%
WSM250117P003400002024-05-17 11:36AM EDT340.0052.3054.0058.500.00-4436.95%
WSM250117P003600002024-05-22 9:44AM EDT360.0046.400.000.000.00--00.00%
WSM250117P003700002024-05-22 9:38AM EDT370.0055.600.000.000.00--00.00%