NYSE - Delayed Quote • USD
Williams-Sonoma, Inc. (WSM)
At close: 4:00 PM EDT
After hours: 6:08 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 | 200.30 | 204.30 | 0.00 | 0.00% | 2 | 0 | 203.91% |
| 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 | 230.76% |
| 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 | 265.80% |
| WSM240517C00135000 | 3/14/2024 6:55 PM | 135 | 148.79 | 152.30 | 155.20 | 0.00 | 0.00% | 1 | 9 | 251.05% |
| WSM240517C00140000 | 4/17/2024 7:12 PM | 140 | 140.80 | 141.10 | 144.10 | 0.00 | 0.00% | 50 | 0 | 136.62% |
| WSM240517C00145000 | 4/17/2024 7:12 PM | 145 | 135.80 | 136.10 | 138.60 | 0.00 | 0.00% | 25 | 0 | 116.21% |
| 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 | 126.00 | 128.70 | 0.00 | 0.00% | 50 | 30 | 105.47% |
| WSM240517C00160000 | 4/23/2024 2:35 PM | 160 | 125.93 | 120.90 | 124.40 | 0.00 | 0.00% | 1 | 30 | 114.84% |
| 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 | 111.20 | 114.40 | 0.00 | 0.00% | 1 | 1 | 108.55% |
| WSM240517C00175000 | 4/18/2024 7:29 PM | 175 | 105.58 | 106.00 | 109.00 | 0.00 | 0.00% | 4 | 4 | 93.21% |
| WSM240517C00180000 | 4/17/2024 2:21 PM | 180 | 102.48 | 100.60 | 103.60 | 0.00 | 0.00% | 5 | 0 | 114.06% |
| WSM240517C00185000 | 3/18/2024 3:58 PM | 185 | 101.83 | 95.40 | 99.00 | 0.00 | 0.00% | 1 | 79 | 63.87% |
| WSM240517C00190000 | 4/17/2024 7:07 PM | 190 | 90.62 | 91.30 | 94.40 | 0.00 | 0.00% | 1 | 8 | 88.72% |
| WSM240517C00195000 | 3/13/2024 3:58 PM | 195 | 93.85 | 93.10 | 95.90 | 0.00 | 0.00% | 3 | 146 | 151.92% |
| WSM240517C00200000 | 4/26/2024 2:32 PM | 200 | 86.00 | 81.10 | 84.90 | 0.30 | 0.35% | 1 | 144 | 81.76% |
| WSM240517C00210000 | 4/17/2024 7:07 PM | 210 | 70.82 | 71.30 | 73.80 | 0.00 | 0.00% | 6 | 157 | 62.60% |
| WSM240517C00220000 | 4/23/2024 4:30 PM | 220 | 64.65 | 61.70 | 65.00 | 0.00 | 0.00% | 1 | 57 | 67.33% |
| 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 | 42.00 | 44.30 | 0.00 | 0.00% | 4 | 544 | 56.30% |
| WSM240517C00250000 | 4/25/2024 2:39 PM | 250 | 31.50 | 33.30 | 35.70 | 0.00 | 0.00% | 1 | 75 | 54.52% |
| WSM240517C00260000 | 4/23/2024 7:51 PM | 260 | 28.31 | 24.70 | 25.70 | 0.00 | 0.00% | 1 | 57 | 42.74% |
| WSM240517C00270000 | 4/25/2024 2:03 PM | 270 | 17.30 | 16.50 | 17.80 | 0.00 | 0.00% | 2 | 636 | 39.34% |
| WSM240517C00280000 | 4/26/2024 6:27 PM | 280 | 11.05 | 10.60 | 11.10 | -1.15 | -9.43% | 18 | 783 | 36.27% |
| WSM240517C00290000 | 4/26/2024 6:58 PM | 290 | 6.30 | 6.00 | 6.30 | -0.70 | -10.00% | 8 | 88 | 34.71% |
| WSM240517C00300000 | 4/26/2024 6:56 PM | 300 | 3.20 | 3.00 | 3.40 | -0.20 | -5.88% | 16 | 163 | 34.60% |
| WSM240517C00310000 | 4/26/2024 5:55 PM | 310 | 1.57 | 1.30 | 1.65 | -0.43 | -21.50% | 23 | 378 | 34.30% |
| WSM240517C00320000 | 4/26/2024 6:37 PM | 320 | 0.83 | 0.60 | 0.85 | -0.22 | -20.95% | 1 | 450 | 35.30% |
| WSM240517C00330000 | 4/26/2024 7:32 PM | 330 | 0.40 | 0.15 | 0.50 | -0.10 | -20.00% | 2 | 175 | 37.33% |
| WSM240517C00340000 | 4/26/2024 7:22 PM | 340 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 2 | 1,532 | 36.82% |
| WSM240517C00350000 | 4/23/2024 6:30 PM | 350 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 25 | 155 | 42.97% |
| WSM240517C00360000 | 4/26/2024 7:22 PM | 360 | 0.06 | 0.00 | 0.75 | -0.34 | -85.00% | 1 | 79 | 50.66% |
| WSM240517C00370000 | 4/23/2024 7:50 PM | 370 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 55.27% |
| WSM240517C00380000 | 4/23/2024 3:58 PM | 380 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 588 | 25.00% |
| WSM240517C00390000 | 3/28/2024 7:42 PM | 390 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 25 | 63.97% |
| WSM240517C00400000 | 4/19/2024 2:55 PM | 400 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 68.12% |
| WSM240517C00410000 | 3/28/2024 3:25 PM | 410 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 72.07% |
| WSM240517C00420000 | 3/22/2024 5:32 PM | 420 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 24 | 75.88% |
| 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 | 237.50% |
| WSM240517P00080000 | 12/26/2023 2:50 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 230.76% |
| WSM240517P00085000 | 12/26/2023 2:51 PM | 85 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 7 | 220.12% |
| WSM240517P00090000 | 11/16/2023 8:39 PM | 90 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 232.81% |
| WSM240517P00100000 | 2/12/2024 7:22 PM | 100 | 0.55 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 209.08% |
| WSM240517P00110000 | 2/12/2024 7:23 PM | 110 | 0.36 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 20 | 191.21% |
| WSM240517P00115000 | 11/14/2023 8:51 PM | 115 | 2.14 | 0.20 | 0.00 | 0.00 | 0.00% | 1 | 14 | 142.19% |
| WSM240517P00120000 | 2/12/2024 7:23 PM | 120 | 0.47 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 38 | 174.90% |
| WSM240517P00125000 | 4/4/2024 1:30 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 85 | 113.28% |
| WSM240517P00130000 | 4/3/2024 7:47 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 42 | 107.81% |
| WSM240517P00135000 | 4/16/2024 6:26 PM | 135 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 139 | 103.13% |
| WSM240517P00140000 | 4/5/2024 4:25 PM | 140 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,725 | 98.44% |
| WSM240517P00145000 | 4/2/2024 3:38 PM | 145 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 1,001 | 127.44% |
| WSM240517P00150000 | 4/25/2024 6:47 PM | 150 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 187 | 109.57% |
| WSM240517P00155000 | 4/19/2024 7:40 PM | 155 | 0.13 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1,625 | 104.49% |
| WSM240517P00160000 | 3/13/2024 1:33 PM | 160 | 1.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 367 | 110.35% |
| WSM240517P00165000 | 3/8/2024 7:20 PM | 165 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 146 | 104.98% |
| WSM240517P00170000 | 4/24/2024 7:36 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 112 | 72.66% |
| WSM240517P00175000 | 3/20/2024 4:19 PM | 175 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,565 | 94.63% |
| WSM240517P00180000 | 4/16/2024 6:31 PM | 180 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 400 | 89.70% |
| WSM240517P00185000 | 4/17/2024 2:06 PM | 185 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 274 | 79.88% |
| WSM240517P00190000 | 4/23/2024 2:12 PM | 190 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 1,347 | 68.75% |
| WSM240517P00195000 | 3/14/2024 6:03 PM | 195 | 0.60 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 156 | 76.27% |
| WSM240517P00200000 | 4/24/2024 2:28 PM | 200 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1,616 | 65.72% |
| WSM240517P00210000 | 4/19/2024 5:42 PM | 210 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 130 | 62.21% |
| WSM240517P00220000 | 4/25/2024 2:30 PM | 220 | 0.05 | 0.05 | 0.70 | 0.00 | 0.00% | 1 | 70 | 53.71% |
| WSM240517P00230000 | 4/25/2024 1:42 PM | 230 | 0.50 | 0.10 | 0.40 | 0.00 | 0.00% | 5 | 668 | 46.00% |
| WSM240517P00240000 | 4/26/2024 7:00 PM | 240 | 0.45 | 0.40 | 0.60 | -0.15 | -25.00% | 5 | 349 | 41.04% |
| WSM240517P00250000 | 4/26/2024 4:00 PM | 250 | 1.00 | 0.90 | 1.05 | -0.06 | -5.66% | 23 | 709 | 37.23% |
| WSM240517P00260000 | 4/26/2024 5:18 PM | 260 | 2.10 | 1.95 | 2.25 | -1.00 | -32.26% | 6 | 202 | 35.76% |
| WSM240517P00270000 | 4/26/2024 6:20 PM | 270 | 4.00 | 4.00 | 4.40 | -1.50 | -27.27% | 1 | 269 | 34.17% |
| WSM240517P00280000 | 4/26/2024 7:42 PM | 280 | 7.75 | 7.60 | 8.00 | -0.35 | -4.32% | 77 | 533 | 32.84% |
| WSM240517P00290000 | 4/26/2024 4:46 PM | 290 | 13.12 | 12.90 | 13.40 | 0.72 | 5.81% | 3 | 179 | 31.92% |
| WSM240517P00300000 | 4/26/2024 5:58 PM | 300 | 20.38 | 19.40 | 21.10 | 0.42 | 2.10% | 2 | 159 | 33.96% |
| WSM240517P00310000 | 4/26/2024 1:58 PM | 310 | 27.30 | 26.70 | 29.20 | 0.90 | 3.41% | 2 | 126 | 32.37% |
| WSM240517P00320000 | 4/22/2024 2:21 PM | 320 | 36.01 | 37.00 | 39.50 | -4.39 | -10.87% | 1 | 106 | 41.98% |
| WSM240517P00330000 | 4/3/2024 2:00 PM | 330 | 27.40 | 46.80 | 49.40 | 0.00 | 0.00% | 1 | 27 | 48.21% |
| WSM240517P00340000 | 3/28/2024 5:23 PM | 340 | 28.40 | 56.80 | 59.60 | 0.00 | 0.00% | 9 | 0 | 56.38% |
| WSM240517P00400000 | 3/25/2024 3:27 PM | 400 | 88.70 | 113.90 | 118.00 | 0.00 | 0.00% | 5 | 0 | 60.74% |
| WSM240517P00430000 | 4/10/2024 7:44 PM | 430 | 138.50 | 145.80 | 149.60 | 0.00 | 0.00% | 2 | 0 | 103.30% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
RH RH
248.91
+2.28%
TSCO Tractor Supply Company
273.90
+3.26%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
FIVE Five Below, Inc.
150.08
-0.51%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
AZO AutoZone, Inc.
2,945.98
+0.02%
ASO Academy Sports and Outdoors, Inc.
60.72
+2.79%
BBY Best Buy Co., Inc.
75.05
-0.25%
GPC Genuine Parts Company
159.93
-0.71%