NYSE - Delayed Quote • USD
Williams-Sonoma, Inc. (WSM)
At close: 4:00 PM EDT
After hours: 6:17 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 | 203.40 | 207.00 | 0.00 | 0.00% | 2 | 0 | 191.02% |
| 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 | 205.66% |
| 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 | 216.75% |
| WSM240517C00135000 | 3/14/2024 6:55 PM | 135 | 148.79 | 152.30 | 155.20 | 0.00 | 0.00% | 1 | 9 | 203.13% |
| WSM240517C00140000 | 4/17/2024 7:12 PM | 140 | 140.80 | 143.60 | 146.90 | 0.00 | 0.00% | 50 | 0 | 114.84% |
| WSM240517C00145000 | 4/17/2024 7:12 PM | 145 | 135.80 | 138.60 | 141.90 | 0.00 | 0.00% | 25 | 0 | 109.57% |
| 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 | 128.90 | 131.90 | 0.00 | 0.00% | 50 | 30 | 108.11% |
| WSM240517C00160000 | 4/23/2024 2:35 PM | 160 | 125.93 | 123.80 | 127.00 | 5.13 | 4.25% | 1 | 30 | 103.03% |
| 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 | 113.70 | 117.00 | 0.00 | 0.00% | 1 | 1 | 91.11% |
| WSM240517C00175000 | 4/18/2024 7:29 PM | 175 | 105.58 | 108.90 | 112.50 | 0.00 | 0.00% | 4 | 4 | 98.10% |
| WSM240517C00180000 | 4/17/2024 2:21 PM | 180 | 102.48 | 103.60 | 107.70 | 0.00 | 0.00% | 5 | 0 | 91.85% |
| WSM240517C00185000 | 3/18/2024 3:58 PM | 185 | 101.83 | 95.40 | 99.00 | 0.00 | 0.00% | 1 | 79 | 0.00% |
| WSM240517C00190000 | 4/17/2024 7:07 PM | 190 | 90.62 | 93.80 | 97.50 | 0.00 | 0.00% | 1 | 8 | 82.37% |
| WSM240517C00195000 | 3/13/2024 3:58 PM | 195 | 93.85 | 93.10 | 95.90 | 0.00 | 0.00% | 3 | 146 | 123.23% |
| WSM240517C00200000 | 4/23/2024 4:30 PM | 200 | 84.50 | 84.00 | 87.50 | 5.10 | 6.42% | 2 | 146 | 75.44% |
| WSM240517C00210000 | 4/17/2024 7:07 PM | 210 | 70.82 | 74.80 | 77.30 | 0.00 | 0.00% | 6 | 157 | 71.48% |
| WSM240517C00220000 | 4/23/2024 4:30 PM | 220 | 64.65 | 64.20 | 67.20 | 2.63 | 4.24% | 1 | 58 | 57.10% |
| WSM240517C00230000 | 3/20/2024 6:00 PM | 230 | 63.60 | 49.00 | 51.90 | 0.00 | 0.00% | 1 | 412 | 0.00% |
| WSM240517C00240000 | 4/22/2024 1:30 PM | 240 | 43.50 | 45.40 | 47.50 | 0.00 | 0.00% | 4 | 544 | 57.20% |
| WSM240517C00250000 | 4/23/2024 7:51 PM | 250 | 36.74 | 36.10 | 37.70 | 3.01 | 8.92% | 1 | 76 | 48.43% |
| WSM240517C00260000 | 4/23/2024 7:51 PM | 260 | 28.31 | 27.50 | 29.50 | 5.91 | 26.38% | 1 | 57 | 47.13% |
| WSM240517C00270000 | 4/23/2024 5:17 PM | 270 | 18.91 | 19.70 | 20.80 | 2.64 | 16.23% | 1 | 633 | 40.61% |
| WSM240517C00280000 | 4/23/2024 2:18 PM | 280 | 12.35 | 13.00 | 13.40 | 0.75 | 6.47% | 2 | 782 | 36.19% |
| WSM240517C00290000 | 4/23/2024 3:56 PM | 290 | 7.50 | 7.90 | 8.40 | 0.30 | 4.17% | 3 | 85 | 35.60% |
| WSM240517C00300000 | 4/23/2024 6:58 PM | 300 | 4.03 | 4.30 | 4.80 | 0.58 | 16.81% | 23 | 98 | 34.85% |
| WSM240517C00310000 | 4/23/2024 7:01 PM | 310 | 2.09 | 2.00 | 2.70 | 0.09 | 4.50% | 3 | 385 | 35.21% |
| WSM240517C00320000 | 4/23/2024 7:54 PM | 320 | 1.20 | 1.10 | 1.40 | 0.13 | 12.15% | 27 | 433 | 35.25% |
| WSM240517C00330000 | 4/23/2024 7:41 PM | 330 | 0.55 | 0.50 | 0.70 | 0.10 | 22.22% | 4 | 178 | 35.47% |
| WSM240517C00340000 | 4/22/2024 6:14 PM | 340 | 0.10 | 0.15 | 0.45 | 0.00 | 0.00% | 1 | 1,532 | 37.65% |
| WSM240517C00350000 | 4/23/2024 6:30 PM | 350 | 0.20 | 0.05 | 0.20 | 0.10 | 100.00% | 25 | 136 | 37.35% |
| WSM240517C00360000 | 4/17/2024 1:55 PM | 360 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 79 | 41.60% |
| WSM240517C00370000 | 4/23/2024 7:50 PM | 370 | 0.05 | 0.00 | 0.10 | -0.47 | -90.38% | 2 | 15 | 41.70% |
| WSM240517C00380000 | 4/23/2024 3:58 PM | 380 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 588 | 41.99% |
| WSM240517C00390000 | 3/28/2024 7:42 PM | 390 | 0.85 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 25 | 48.93% |
| WSM240517C00400000 | 4/19/2024 2:55 PM | 400 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 68.31% |
| WSM240517C00410000 | 3/28/2024 3:25 PM | 410 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 72.29% |
| WSM240517C00420000 | 3/22/2024 5:32 PM | 420 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 24 | 69.53% |
| 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 | 224.22% |
| WSM240517P00080000 | 12/26/2023 2:50 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 217.77% |
| WSM240517P00085000 | 12/26/2023 2:51 PM | 85 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 7 | 207.91% |
| WSM240517P00090000 | 11/16/2023 8:39 PM | 90 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 219.82% |
| WSM240517P00100000 | 2/12/2024 7:22 PM | 100 | 0.55 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 197.66% |
| WSM240517P00110000 | 2/12/2024 7:23 PM | 110 | 0.36 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 20 | 180.86% |
| WSM240517P00115000 | 11/14/2023 8:51 PM | 115 | 2.14 | 0.20 | 0.00 | 0.00 | 0.00% | 1 | 14 | 134.77% |
| WSM240517P00120000 | 2/12/2024 7:23 PM | 120 | 0.47 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 38 | 165.63% |
| WSM240517P00125000 | 4/4/2024 1:30 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 85 | 107.03% |
| WSM240517P00130000 | 4/3/2024 7:47 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 42 | 102.34% |
| WSM240517P00135000 | 4/16/2024 6:26 PM | 135 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 139 | 97.66% |
| WSM240517P00140000 | 4/5/2024 4:25 PM | 140 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,725 | 92.97% |
| WSM240517P00145000 | 4/2/2024 3:38 PM | 145 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 7 | 1,001 | 109.28% |
| WSM240517P00150000 | 4/2/2024 3:39 PM | 150 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 12 | 188 | 106.06% |
| WSM240517P00155000 | 4/19/2024 7:40 PM | 155 | 0.13 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1,625 | 99.41% |
| WSM240517P00160000 | 3/13/2024 1:33 PM | 160 | 1.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 367 | 104.98% |
| WSM240517P00165000 | 3/8/2024 7:20 PM | 165 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 146 | 99.95% |
| WSM240517P00170000 | 4/18/2024 2:13 PM | 170 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 9 | 90 | 104.44% |
| WSM240517P00175000 | 3/20/2024 4:19 PM | 175 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,565 | 90.33% |
| WSM240517P00180000 | 4/16/2024 6:31 PM | 180 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 400 | 94.29% |
| WSM240517P00185000 | 4/17/2024 2:06 PM | 185 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 274 | 76.47% |
| WSM240517P00190000 | 4/23/2024 2:12 PM | 190 | 0.10 | 0.05 | 1.35 | -0.23 | -69.70% | 1 | 1,347 | 85.16% |
| WSM240517P00195000 | 3/14/2024 6:03 PM | 195 | 0.60 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 156 | 73.19% |
| WSM240517P00200000 | 4/22/2024 2:23 PM | 200 | 0.10 | 0.10 | 0.30 | 0.00 | 0.00% | 4 | 1,616 | 62.11% |
| WSM240517P00210000 | 4/19/2024 5:42 PM | 210 | 0.40 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 130 | 67.38% |
| WSM240517P00220000 | 4/23/2024 1:50 PM | 220 | 0.23 | 0.05 | 0.70 | -0.09 | -28.12% | 1 | 70 | 52.05% |
| WSM240517P00230000 | 4/23/2024 7:46 PM | 230 | 0.35 | 0.15 | 0.40 | -0.01 | -2.78% | 1 | 669 | 44.87% |
| WSM240517P00240000 | 4/23/2024 7:46 PM | 240 | 0.60 | 0.30 | 0.65 | -0.15 | -20.00% | 4 | 351 | 41.07% |
| WSM240517P00250000 | 4/23/2024 1:53 PM | 250 | 1.05 | 1.00 | 1.10 | -0.55 | -34.38% | 13 | 188 | 37.50% |
| WSM240517P00260000 | 4/23/2024 3:20 PM | 260 | 2.14 | 2.00 | 2.15 | -0.88 | -29.14% | 6 | 244 | 35.54% |
| WSM240517P00270000 | 4/23/2024 6:53 PM | 270 | 4.60 | 3.80 | 4.10 | -0.58 | -11.20% | 56 | 242 | 34.03% |
| WSM240517P00280000 | 4/23/2024 6:51 PM | 280 | 8.30 | 7.00 | 7.30 | -0.60 | -6.74% | 24 | 233 | 32.64% |
| WSM240517P00290000 | 4/23/2024 5:14 PM | 290 | 13.00 | 11.80 | 12.30 | -1.43 | -9.91% | 9 | 145 | 32.11% |
| WSM240517P00300000 | 4/22/2024 2:12 PM | 300 | 22.75 | 17.50 | 18.90 | 0.00 | 0.00% | 4 | 175 | 31.63% |
| WSM240517P00310000 | 4/23/2024 2:12 PM | 310 | 27.70 | 25.80 | 27.00 | -2.90 | -9.48% | 25 | 151 | 32.02% |
| WSM240517P00320000 | 4/22/2024 2:21 PM | 320 | 40.40 | 34.30 | 36.60 | 0.00 | 0.00% | 1 | 106 | 37.07% |
| WSM240517P00330000 | 4/3/2024 2:00 PM | 330 | 27.40 | 43.80 | 46.90 | 0.00 | 0.00% | 1 | 27 | 45.80% |
| WSM240517P00340000 | 3/28/2024 5:23 PM | 340 | 28.40 | 53.70 | 56.60 | 0.00 | 0.00% | 9 | 0 | 49.98% |
| WSM240517P00400000 | 3/25/2024 3:27 PM | 400 | 88.70 | 113.20 | 116.80 | 0.00 | 0.00% | 5 | 0 | 50.39% |
| WSM240517P00430000 | 4/10/2024 7:44 PM | 430 | 138.50 | 143.10 | 146.60 | 0.00 | 0.00% | 2 | 0 | 93.91% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
206.09
+3.73%
RH RH
248.56
+1.37%
TSCO Tractor Supply Company
255.96
+1.02%
ULTA Ulta Beauty, Inc.
419.27
+0.31%
FIVE Five Below, Inc.
147.79
-0.55%
ORLY O'Reilly Automotive, Inc.
1,092.35
+0.08%
GPC Genuine Parts Company
163.38
+0.18%
AZO AutoZone, Inc.
2,961.04
-0.02%
MUSA Murphy USA Inc.
416.71
-0.33%
ASO Academy Sports and Outdoors, Inc.
59.27
+3.19%