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
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 EDT70.00244.20213.60217.100.00-710119.82%
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 EDT85.00201.93224.30228.500.00-12222.23%
WSM250117C000900002023-08-24 2:15PM EDT90.0058.7059.7061.900.00-670.00%
WSM250117C000950002024-05-03 9:31AM EDT95.00208.70197.60202.500.00-14142.66%
WSM250117C001000002024-05-23 3:32PM EDT100.00184.00202.20206.500.00-117169.89%
WSM250117C001050002023-08-25 3:00PM EDT105.0047.9048.9050.800.00-3170.00%
WSM250117C001100002024-05-13 11:37AM EDT110.00212.18200.90204.900.00-115182.56%
WSM250117C001150002023-08-24 1:26PM EDT115.0043.2042.4043.100.00-1130.00%
WSM250117C001200002024-03-05 4:49PM EDT120.00126.05187.00190.900.00-5110157.19%
WSM250117C001250002024-04-11 2:55PM EDT125.00173.05192.00196.500.00-723178.88%
WSM250117C001300002024-04-11 2:55PM EDT130.00168.54187.30192.000.00-713173.07%
WSM250117C001350002024-04-25 9:53AM EDT135.00151.45154.40159.000.00-11192.13%
WSM250117C001400002024-05-17 3:52PM EDT140.00173.50163.00167.400.00-541125.22%
WSM250117C001450002024-04-11 9:30AM EDT145.00155.79173.60178.000.00-120157.08%
WSM250117C001500002024-05-31 3:54PM EDT150.00147.00134.00138.600.00-519263.06%
WSM250117C001550002024-05-10 3:58PM EDT155.00166.28139.50144.000.00-115191.48%
WSM250117C001600002024-06-18 12:22PM EDT160.00152.00124.50129.200.00-25559.75%
WSM250117C001650002024-05-23 10:10AM EDT165.00123.68140.60144.900.00-1137108.58%
WSM250117C001700002024-05-01 10:40AM EDT170.00117.49126.80131.500.00-12386.28%
WSM250117C001750002024-05-22 9:38AM EDT175.00167.80131.20135.500.00-1372101.65%
WSM250117C001800002024-05-22 1:57PM EDT180.00112.65126.70131.000.00-623198.70%
WSM250117C001850002024-04-11 3:22PM EDT185.00118.72137.00141.000.00-1129122.65%
WSM250117C001900002024-05-22 10:38AM EDT190.00140.85118.00121.500.00-1010092.77%
WSM250117C001950002024-04-16 1:47PM EDT195.00100.10122.00125.500.00-186104.80%
WSM250117C002000002024-06-21 3:51PM EDT200.00109.1590.6094.300.00-111953.57%
WSM250117C002100002024-06-12 10:24AM EDT210.00116.1582.7086.500.00-21452.48%
WSM250117C002200002024-06-06 11:46AM EDT220.0089.5075.2078.500.00-111851.07%
WSM250117C002300002024-06-14 10:35AM EDT230.0092.8068.0071.500.00-319750.25%
WSM250117C002400002024-06-21 3:32PM EDT240.0076.0061.2064.500.00-1025851.61%
WSM250117C002500002024-06-21 3:46PM EDT250.0068.9554.9058.500.00-1110351.20%
WSM250117C002600002024-06-24 9:32AM EDT260.0065.0049.0052.500.00-26350.30%
WSM250117C002700002024-06-14 11:24AM EDT270.0060.0043.7046.700.00-19649.21%
WSM250117C002800002024-06-14 11:24AM EDT280.0054.0039.3041.400.00-213548.31%
WSM250117C002900002024-06-28 2:20PM EDT290.0035.3634.6037.30-5.58-13.63%42848.41%
WSM250117C003000002024-06-20 9:30AM EDT300.0053.2030.0032.800.00-34547.60%
WSM250117C003100002024-06-27 3:40PM EDT310.0029.5026.8028.300.00-43846.36%
WSM250117C003200002024-06-18 1:14PM EDT320.0039.1323.1024.900.00-510646.03%
WSM250117C003300002024-06-06 11:00AM EDT330.0025.7020.0022.100.00-172746.04%
WSM250117C003400002024-06-10 11:28AM EDT340.0021.3416.6019.600.00-13446.06%
WSM250117C003500002024-06-20 1:01PM EDT350.0023.4114.1017.500.00-26546.26%
WSM250117C003600002024-05-22 10:17AM EDT360.0030.2017.5020.500.00-54250.98%
WSM250117C003700002024-06-27 11:08AM EDT370.0013.9411.4013.100.00-12345.42%
WSM250117C003800002024-06-27 11:08AM EDT380.0012.189.1012.100.00-112746.29%
WSM250117C003900002024-05-23 9:31AM EDT390.008.0011.8013.200.00-21450.17%
WSM250117C004000002024-06-27 11:34AM EDT400.008.657.209.200.00-16845.92%
WSM250117C004100002024-05-22 3:57PM EDT410.005.458.6010.400.00-1449.91%
WSM250117C004200002024-05-28 9:45AM EDT420.006.004.908.400.00-1748.33%
WSM250117C004300002024-05-22 1:43PM EDT430.005.006.208.100.00-2349.55%
WSM250117C004400002024-06-12 10:28AM EDT440.006.502.556.400.00-1347.87%
WSM250117C004500002024-06-17 9:30AM EDT450.004.803.105.800.00-1348.17%
WSM250117C004600002024-06-28 9:30AM EDT460.003.802.805.30-1.20-24.00%1348.54%
WSM250117C004700002024-06-28 9:30AM EDT470.003.302.204.80+0.10+3.12%1548.79%
WSM250117C004800002024-06-25 9:30AM EDT480.003.901.804.500.00-1549.41%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSM250117P000600002024-05-28 9:54AM EDT60.000.050.000.100.00-134673.83%
WSM250117P000650002024-06-24 9:30AM EDT65.000.090.000.100.00-13269.92%
WSM250117P000700002024-04-18 1:47PM EDT70.000.200.100.200.00-1723474.71%
WSM250117P000750002024-05-14 12:17PM EDT75.000.150.000.000.00-24525.00%
WSM250117P000800002024-04-24 2:32PM EDT80.000.450.002.400.00-11190.99%
WSM250117P000850002024-04-11 11:16AM EDT85.000.490.002.450.00-47987.16%
WSM250117P000900002024-02-12 3:30PM EDT90.001.010.005.000.00-15595.62%
WSM250117P000950002024-03-18 3:06PM EDT95.000.700.002.600.00-113180.42%
WSM250117P001000002024-05-24 10:01AM EDT100.000.550.001.000.00-59765.82%
WSM250117P001050002024-03-18 2:02PM EDT105.000.880.002.700.00-33674.07%
WSM250117P001100002024-04-15 12:57PM EDT110.000.600.002.600.00-14170.39%
WSM250117P001150002024-06-26 2:28PM EDT115.000.600.251.050.00-17059.89%
WSM250117P001200002024-06-13 1:24PM EDT120.000.750.201.250.00-110258.30%
WSM250117P001250002024-05-08 2:58PM EDT125.001.350.302.600.00-421262.98%
WSM250117P001300002024-05-22 11:59AM EDT130.001.000.002.800.00-23859.86%
WSM250117P001350002024-06-06 10:55AM EDT135.001.000.003.000.00-26258.03%
WSM250117P001400002024-04-10 1:27PM EDT140.001.401.103.300.00-515660.07%
WSM250117P001450002024-03-13 11:03AM EDT145.002.600.003.900.00-311155.99%
WSM250117P001500002024-06-14 1:47PM EDT150.001.070.403.500.00-612853.53%
WSM250117P001550002024-06-20 2:45PM EDT155.001.500.003.800.00-412350.85%
WSM250117P001600002024-06-12 12:42PM EDT160.001.140.054.000.00-142457.99%
WSM250117P001650002024-05-30 10:28AM EDT165.001.850.254.300.00-105356.51%
WSM250117P001700002024-05-20 11:42AM EDT170.002.500.103.600.00-24751.45%
WSM250117P001750002024-06-25 1:56PM EDT175.002.821.105.100.00-38554.08%
WSM250117P001800002024-06-25 1:56PM EDT180.003.171.655.600.00-33753.05%
WSM250117P001850002024-06-27 3:48PM EDT185.003.904.105.000.00-2515848.84%
WSM250117P001900002024-06-28 12:39PM EDT190.004.954.805.30+1.75+54.69%118047.30%
WSM250117P001950002024-05-22 2:21PM EDT195.005.003.404.200.00-416641.88%
WSM250117P002000002024-06-28 3:49PM EDT200.006.406.106.90+2.50+64.10%430546.57%
WSM250117P002100002024-06-10 3:11PM EDT210.005.477.908.900.00-53946.02%
WSM250117P002200002024-06-14 3:35PM EDT220.007.308.6012.500.00-16747.67%
WSM250117P002300002024-06-12 11:25AM EDT230.006.9511.3015.100.00-13246.68%
WSM250117P002400002024-06-11 11:55AM EDT240.0011.7014.3017.800.00-51145.33%
WSM250117P002500002024-06-27 2:02PM EDT250.0017.4018.9020.400.00-112443.40%
WSM250117P002600002024-06-21 10:05AM EDT260.0018.0021.5025.200.00-34743.93%
WSM250117P002700002024-06-14 9:37AM EDT270.0017.1525.8029.600.00-2943.34%
WSM250117P002800002024-05-23 1:13PM EDT280.0027.5522.5025.500.00-42531.96%
WSM250117P002900002024-06-13 10:49AM EDT290.0022.1036.4039.900.00-204942.42%
WSM250117P003000002024-06-13 9:44AM EDT300.0026.9041.2044.600.00-63940.68%
WSM250117P003100002024-06-24 11:17AM EDT310.0036.9048.7051.500.00-21641.07%
WSM250117P003200002024-06-28 3:19PM EDT320.0056.2054.2057.90+16.30+40.85%6140.39%
WSM250117P003300002024-05-22 10:50AM EDT330.0040.4847.2051.000.00-12519.83%
WSM250117P003400002024-05-17 11:36AM EDT340.0052.3054.0058.500.00-4415.77%
WSM250117P003600002024-05-22 9:44AM EDT360.0046.4067.6071.300.00--60.00%
WSM250117P003700002024-05-22 9:38AM EDT370.0055.6075.2079.000.00--10.00%