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
8,135.19 -11.67 (-0.14%) Bitcoin USD
65,691.42 -664.39 (-1.00%) CMC Crypto 200
1,361.06 -27.10 (-1.95%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250620C00140000 | 2024-05-22 1:10PM EDT | 140.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSM250620C00150000 | 2024-06-12 9:41AM EDT | 150.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WSM250620C00195000 | 2024-05-17 11:12AM EDT | 195.00 | 130.98 | 119.00 | 123.50 | 0.00 | - | 1 | 1 | 52.84% |
| WSM250620C00220000 | 2024-06-04 10:07AM EDT | 220.00 | 90.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250620C00230000 | 2024-05-22 9:38AM EDT | 230.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSM250620C00240000 | 2024-05-22 9:53AM EDT | 240.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSM250620C00260000 | 2024-06-05 12:00PM EDT | 260.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250620C00270000 | 2024-05-30 1:09PM EDT | 270.00 | 60.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSM250620C00290000 | 2024-06-12 10:03AM EDT | 290.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSM250620C00300000 | 2024-05-09 3:47PM EDT | 300.00 | 66.70 | 46.10 | 50.50 | 0.00 | - | 1 | 1 | 41.47% |
| WSM250620C00320000 | 2024-06-04 12:07PM EDT | 320.00 | 33.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| WSM250620C00330000 | 2024-06-14 3:02PM EDT | 330.00 | 42.69 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| WSM250620C00340000 | 2024-06-04 2:50PM EDT | 340.00 | 28.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WSM250620C00350000 | 2024-06-14 9:53AM EDT | 350.00 | 40.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WSM250620C00360000 | 2024-06-14 9:37AM EDT | 360.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WSM250620C00370000 | 2024-05-02 10:43AM EDT | 370.00 | 24.60 | 23.20 | 26.30 | 0.00 | - | - | 3 | 40.28% |
| WSM250620C00380000 | 2024-06-03 11:14AM EDT | 380.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WSM250620C00400000 | 2024-06-05 10:47AM EDT | 400.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250620P00145000 | 2024-06-06 2:42PM EDT | 145.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WSM250620P00150000 | 2024-06-04 12:23PM EDT | 150.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM250620P00155000 | 2024-06-06 2:42PM EDT | 155.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WSM250620P00160000 | 2024-06-07 3:18PM EDT | 160.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM250620P00175000 | 2024-06-07 2:56PM EDT | 175.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WSM250620P00185000 | 2024-05-22 11:38AM EDT | 185.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WSM250620P00190000 | 2024-06-04 2:58PM EDT | 190.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WSM250620P00200000 | 2024-06-14 12:30PM EDT | 200.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| WSM250620P00220000 | 2024-04-26 3:20PM EDT | 220.00 | 16.00 | 13.10 | 17.00 | 0.00 | - | 3 | 3 | 45.66% |
| WSM250620P00240000 | 2024-05-22 3:04PM EDT | 240.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WSM250620P00250000 | 2024-06-14 1:17PM EDT | 250.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| WSM250620P00260000 | 2024-05-30 11:53AM EDT | 260.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WSM250620P00270000 | 2024-05-22 3:03PM EDT | 270.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WSM250620P00300000 | 2024-05-22 11:43AM EDT | 300.00 | 43.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| WSM250620P00310000 | 2024-05-22 11:11AM EDT | 310.00 | 42.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WSM250620P00320000 | 2024-04-26 1:31PM EDT | 320.00 | 62.30 | 56.00 | 60.80 | 0.00 | - | 1 | 1 | 41.30% |
| WSM250620P00330000 | 2024-05-22 11:11AM EDT | 330.00 | 53.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSM250620P00340000 | 2024-06-14 11:22AM EDT | 340.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WSM250620P00350000 | 2024-06-04 11:30AM EDT | 350.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.