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
8,138.55 -8.31 (-0.10%) Bitcoin USD
65,807.30 -817.74 (-1.23%) CMC Crypto 200
1,360.59 -27.57 (-1.99%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250321C00140000 | 2024-06-12 9:36AM EDT | 140.00 | 174.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WSM250321C00155000 | 2024-06-12 9:36AM EDT | 155.00 | 160.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WSM250321C00160000 | 2024-05-23 10:10AM EDT | 160.00 | 129.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSM250321C00200000 | 2024-06-14 2:31PM EDT | 200.00 | 114.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| WSM250321C00210000 | 2024-05-22 1:57PM EDT | 210.00 | 90.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WSM250321C00220000 | 2024-05-22 1:52PM EDT | 220.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| WSM250321C00230000 | 2024-06-06 10:11AM EDT | 230.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSM250321C00240000 | 2024-06-07 9:53AM EDT | 240.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| WSM250321C00270000 | 2024-05-23 11:04AM EDT | 270.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSM250321C00280000 | 2024-05-31 10:28AM EDT | 280.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250321C00290000 | 2024-06-03 12:06PM EDT | 290.00 | 52.57 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| WSM250321C00300000 | 2024-06-12 12:05PM EDT | 300.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| WSM250321C00310000 | 2024-06-12 12:05PM EDT | 310.00 | 50.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
| WSM250321C00320000 | 2024-05-24 10:55AM EDT | 320.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WSM250321C00330000 | 2024-05-07 12:49PM EDT | 330.00 | 41.50 | 29.10 | 31.60 | 0.00 | - | - | 1 | 40.57% |
| WSM250321C00350000 | 2024-06-12 9:34AM EDT | 350.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| WSM250321C00360000 | 2024-05-01 10:22AM EDT | 360.00 | 18.60 | 19.00 | 21.70 | 0.00 | - | - | 10 | 39.35% |
| WSM250321C00380000 | 2024-05-14 3:59PM EDT | 380.00 | 28.50 | 24.30 | 28.00 | 0.00 | - | 1 | 13 | 50.43% |
| WSM250321C00400000 | 2024-04-18 1:29PM EDT | 400.00 | 13.39 | 18.10 | 21.70 | 0.00 | - | - | 3 | 48.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250321P00190000 | 2024-04-18 11:18AM EDT | 190.00 | 6.81 | 3.30 | 6.90 | 0.00 | - | - | 652 | 48.36% |
| WSM250321P00195000 | 2024-05-20 10:39AM EDT | 195.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| WSM250321P00200000 | 2024-06-13 10:06AM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| WSM250321P00220000 | 2024-05-01 10:11AM EDT | 220.00 | 14.50 | 8.70 | 11.60 | 0.00 | - | 1 | 0 | 44.46% |
| WSM250321P00230000 | 2024-06-14 12:25PM EDT | 230.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| WSM250321P00240000 | 2024-05-22 10:13AM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| WSM250321P00250000 | 2024-06-12 3:46PM EDT | 250.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WSM250321P00270000 | 2024-05-07 2:15PM EDT | 270.00 | 24.50 | 23.60 | 25.70 | 0.00 | - | - | 2 | 39.96% |
| WSM250321P00280000 | 2024-05-07 12:48PM EDT | 280.00 | 27.00 | 27.80 | 29.80 | 0.00 | - | - | 1 | 39.41% |
| WSM250321P00290000 | 2024-05-07 12:48PM EDT | 290.00 | 31.10 | 32.50 | 34.50 | 0.00 | - | - | 1 | 39.08% |
| WSM250321P00300000 | 2024-05-07 12:48PM EDT | 300.00 | 35.60 | 37.20 | 39.50 | 0.00 | - | - | 1 | 38.68% |
| WSM250321P00310000 | 2024-05-07 12:48PM EDT | 310.00 | 40.40 | 43.20 | 44.90 | 0.00 | - | - | 1 | 38.30% |
| WSM250321P00320000 | 2024-06-14 10:37AM EDT | 320.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| WSM250321P00330000 | 2024-05-07 12:49PM EDT | 330.00 | 51.00 | 54.70 | 57.80 | 0.00 | - | - | 1 | 38.51% |
© 2024 Yahoo. All rights reserved.