NYSE - Delayed Quote • USD
Williams-Sonoma, Inc. (WSM)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 6:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00080000 | 3/28/2024 6:12 PM | 80 | 236.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WSM240517C00100000 | 1/18/2024 2:45 PM | 100 | 107.89 | 126.00 | 129.50 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| WSM240517C00110000 | 2/14/2024 8:47 PM | 110 | 113.83 | 171.70 | 176.50 | 0.00 | 0.00% | 1 | 1 | 251.25% |
| WSM240517C00120000 | 10/13/2023 3:47 PM | 120 | 48.50 | 33.40 | 36.50 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| WSM240517C00125000 | 1/3/2024 3:55 PM | 125 | 72.70 | 75.00 | 79.50 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| WSM240517C00130000 | 3/13/2024 7:49 PM | 130 | 153.60 | 157.30 | 160.90 | 0.00 | 0.00% | 1 | 10 | 267.68% |
| WSM240517C00135000 | 3/14/2024 6:55 PM | 135 | 148.79 | 152.30 | 155.20 | 0.00 | 0.00% | 1 | 9 | 253.52% |
| WSM240517C00140000 | 4/17/2024 7:12 PM | 140 | 140.80 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| WSM240517C00145000 | 4/17/2024 7:12 PM | 145 | 135.80 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| WSM240517C00150000 | 2/9/2024 2:59 PM | 150 | 74.50 | 85.20 | 88.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| WSM240517C00155000 | 4/17/2024 7:12 PM | 155 | 125.80 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| WSM240517C00160000 | 4/17/2024 7:12 PM | 160 | 120.80 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| WSM240517C00165000 | 2/2/2024 4:46 PM | 165 | 39.30 | 71.80 | 75.00 | 0.00 | 0.00% | 3 | 102 | 0.00% |
| WSM240517C00170000 | 4/18/2024 6:01 PM | 170 | 111.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WSM240517C00175000 | 4/18/2024 7:29 PM | 175 | 105.58 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| WSM240517C00180000 | 4/17/2024 2:21 PM | 180 | 102.48 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WSM240517C00185000 | 3/18/2024 3:58 PM | 185 | 101.83 | 95.40 | 99.00 | 0.00 | 0.00% | 1 | 79 | 107.62% |
| WSM240517C00190000 | 4/17/2024 7:07 PM | 190 | 90.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WSM240517C00195000 | 3/13/2024 3:58 PM | 195 | 93.85 | 93.10 | 95.90 | 0.00 | 0.00% | 3 | 146 | 153.54% |
| WSM240517C00200000 | 4/22/2024 2:30 PM | 200 | 79.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WSM240517C00210000 | 4/17/2024 7:07 PM | 210 | 70.82 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| WSM240517C00220000 | 4/17/2024 6:56 PM | 220 | 62.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| WSM240517C00230000 | 3/20/2024 6:00 PM | 230 | 63.60 | 49.00 | 51.90 | 0.00 | 0.00% | 1 | 412 | 57.40% |
| WSM240517C00240000 | 4/22/2024 1:30 PM | 240 | 43.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| WSM240517C00250000 | 4/17/2024 6:58 PM | 250 | 33.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WSM240517C00260000 | 4/22/2024 3:26 PM | 260 | 22.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WSM240517C00270000 | 4/22/2024 2:52 PM | 270 | 16.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WSM240517C00280000 | 4/22/2024 5:36 PM | 280 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 159 | 0 | 0.00% |
| WSM240517C00290000 | 4/22/2024 6:24 PM | 290 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 3.13% |
| WSM240517C00300000 | 4/22/2024 7:50 PM | 300 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 6.25% |
| WSM240517C00310000 | 4/22/2024 6:16 PM | 310 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| WSM240517C00320000 | 4/22/2024 6:20 PM | 320 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| WSM240517C00330000 | 4/22/2024 3:28 PM | 330 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| WSM240517C00340000 | 4/22/2024 6:14 PM | 340 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| WSM240517C00350000 | 4/16/2024 5:17 PM | 350 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| WSM240517C00360000 | 4/17/2024 1:55 PM | 360 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WSM240517C00370000 | 4/12/2024 3:01 PM | 370 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| WSM240517C00380000 | 4/19/2024 7:59 PM | 380 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WSM240517C00390000 | 3/28/2024 7:42 PM | 390 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WSM240517C00400000 | 4/19/2024 2:55 PM | 400 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| WSM240517C00410000 | 3/28/2024 3:25 PM | 410 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WSM240517C00420000 | 3/22/2024 5:32 PM | 420 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 24 | 72.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00075000 | 12/26/2023 2:50 PM | 75 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | - | 5 | 221.88% |
| WSM240517P00080000 | 12/26/2023 2:50 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 215.53% |
| WSM240517P00085000 | 12/26/2023 2:51 PM | 85 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 7 | 205.57% |
| WSM240517P00090000 | 11/16/2023 8:39 PM | 90 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 217.38% |
| WSM240517P00100000 | 2/12/2024 7:22 PM | 100 | 0.55 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 195.12% |
| WSM240517P00110000 | 2/12/2024 7:23 PM | 110 | 0.36 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 20 | 178.32% |
| WSM240517P00115000 | 11/14/2023 8:51 PM | 115 | 2.14 | 0.20 | 0.00 | 0.00 | 0.00% | 1 | 14 | 132.62% |
| WSM240517P00120000 | 2/12/2024 7:23 PM | 120 | 0.47 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 38 | 163.09% |
| WSM240517P00125000 | 4/4/2024 1:30 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WSM240517P00130000 | 4/3/2024 7:47 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| WSM240517P00135000 | 4/16/2024 6:26 PM | 135 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WSM240517P00140000 | 4/5/2024 4:25 PM | 140 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WSM240517P00145000 | 4/2/2024 3:38 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| WSM240517P00150000 | 4/2/2024 3:39 PM | 150 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| WSM240517P00155000 | 4/19/2024 7:40 PM | 155 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WSM240517P00160000 | 3/13/2024 1:33 PM | 160 | 1.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 367 | 102.44% |
| WSM240517P00165000 | 3/8/2024 7:20 PM | 165 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 146 | 97.41% |
| WSM240517P00170000 | 4/18/2024 2:13 PM | 170 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| WSM240517P00175000 | 3/20/2024 4:19 PM | 175 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,565 | 87.74% |
| WSM240517P00180000 | 4/16/2024 6:31 PM | 180 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WSM240517P00185000 | 4/17/2024 2:06 PM | 185 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| WSM240517P00190000 | 4/15/2024 1:48 PM | 190 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| WSM240517P00195000 | 3/14/2024 6:03 PM | 195 | 0.60 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 156 | 70.51% |
| WSM240517P00200000 | 4/22/2024 2:23 PM | 200 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| WSM240517P00210000 | 4/19/2024 5:42 PM | 210 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WSM240517P00220000 | 4/22/2024 4:44 PM | 220 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| WSM240517P00230000 | 4/22/2024 6:35 PM | 230 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| WSM240517P00240000 | 4/22/2024 6:11 PM | 240 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 12.50% |
| WSM240517P00250000 | 4/22/2024 7:58 PM | 250 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 12.50% |
| WSM240517P00260000 | 4/22/2024 5:29 PM | 260 | 3.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| WSM240517P00270000 | 4/22/2024 7:04 PM | 270 | 5.18 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 3.13% |
| WSM240517P00280000 | 4/22/2024 6:24 PM | 280 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 148 | 0 | 0.10% |
| WSM240517P00290000 | 4/22/2024 7:05 PM | 290 | 14.43 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WSM240517P00300000 | 4/22/2024 2:12 PM | 300 | 22.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| WSM240517P00310000 | 4/22/2024 4:43 PM | 310 | 30.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WSM240517P00320000 | 4/22/2024 2:21 PM | 320 | 40.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WSM240517P00330000 | 4/3/2024 2:00 PM | 330 | 27.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WSM240517P00340000 | 3/28/2024 5:23 PM | 340 | 28.40 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| WSM240517P00400000 | 3/25/2024 3:27 PM | 400 | 88.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WSM240517P00430000 | 4/10/2024 7:44 PM | 430 | 138.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
198.67
+1.84%
RH RH
245.20
+1.99%
TSCO Tractor Supply Company
253.38
+0.23%
ULTA Ulta Beauty, Inc.
417.98
+1.08%
ORLY O'Reilly Automotive, Inc.
1,091.46
+0.05%
FIVE Five Below, Inc.
148.61
-1.12%
GPC Genuine Parts Company
163.09
+0.43%
AZO AutoZone, Inc.
2,961.66
-0.80%
ASO Academy Sports and Outdoors, Inc.
57.44
+0.49%
MUSA Murphy USA Inc.
418.07
+0.20%