NYSE - Delayed Quote • USD
Williams-Sonoma, Inc. (WSM)
At close: May 1 at 4:00 PM EDT
After hours: May 1 at 7:03 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 | 296.58% |
| 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 | 214.45% |
| 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 | 292.63% |
| WSM240517C00135000 | 3/14/2024 6:55 PM | 135 | 148.79 | 152.30 | 155.20 | 0.00 | 0.00% | 1 | 9 | 275.59% |
| WSM240517C00140000 | 4/17/2024 7:12 PM | 140 | 140.80 | 141.80 | 145.30 | 0.00 | 0.00% | 50 | 0 | 203.37% |
| WSM240517C00145000 | 4/17/2024 7:12 PM | 145 | 135.80 | 136.90 | 140.10 | 0.00 | 0.00% | 25 | 0 | 189.70% |
| 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 | 127.10 | 130.40 | 0.00 | 0.00% | 50 | 30 | 119.92% |
| WSM240517C00160000 | 4/23/2024 2:35 PM | 160 | 125.93 | 122.00 | 125.10 | 0.00 | 0.00% | 1 | 30 | 165.28% |
| 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 | 112.00 | 115.20 | 0.00 | 0.00% | 1 | 1 | 152.22% |
| WSM240517C00175000 | 4/18/2024 7:29 PM | 175 | 105.58 | 107.00 | 110.40 | 0.00 | 0.00% | 4 | 4 | 92.58% |
| WSM240517C00180000 | 4/17/2024 2:21 PM | 180 | 102.48 | 102.50 | 105.90 | 0.00 | 0.00% | 5 | 0 | 114.11% |
| WSM240517C00185000 | 3/18/2024 3:58 PM | 185 | 101.83 | 95.40 | 99.00 | 0.00 | 0.00% | 1 | 79 | 101.07% |
| WSM240517C00190000 | 4/17/2024 7:07 PM | 190 | 90.62 | 92.00 | 95.50 | 0.00 | 0.00% | 1 | 8 | 82.62% |
| WSM240517C00195000 | 3/13/2024 3:58 PM | 195 | 93.85 | 93.10 | 95.90 | 0.00 | 0.00% | 3 | 146 | 166.81% |
| WSM240517C00200000 | 4/26/2024 2:32 PM | 200 | 86.00 | 82.00 | 85.40 | 0.00 | 0.00% | 1 | 144 | 69.14% |
| WSM240517C00210000 | 4/17/2024 7:07 PM | 210 | 70.82 | 72.10 | 75.50 | 0.00 | 0.00% | 6 | 157 | 66.60% |
| WSM240517C00220000 | 4/23/2024 4:30 PM | 220 | 64.65 | 62.20 | 66.00 | 0.00 | 0.00% | 1 | 57 | 67.09% |
| 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 | 42.70 | 46.40 | 0.00 | 0.00% | 4 | 544 | 54.39% |
| WSM240517C00250000 | 4/25/2024 2:39 PM | 250 | 31.50 | 33.10 | 36.50 | 0.00 | 0.00% | 1 | 75 | 60.94% |
| WSM240517C00260000 | 4/23/2024 7:51 PM | 260 | 28.31 | 24.50 | 27.40 | 0.00 | 0.00% | 1 | 57 | 53.37% |
| WSM240517C00270000 | 4/30/2024 2:19 PM | 270 | 14.60 | 16.90 | 18.40 | -6.35 | -30.31% | 1 | 534 | 44.06% |
| WSM240517C00280000 | 5/1/2024 7:58 PM | 280 | 11.00 | 11.10 | 11.50 | -2.40 | -17.91% | 12 | 784 | 40.74% |
| WSM240517C00290000 | 5/1/2024 6:51 PM | 290 | 6.40 | 6.30 | 6.70 | -1.70 | -20.99% | 17 | 99 | 39.91% |
| WSM240517C00300000 | 5/1/2024 4:09 PM | 300 | 2.55 | 3.20 | 3.60 | -2.25 | -46.88% | 30 | 168 | 39.67% |
| WSM240517C00310000 | 5/1/2024 3:13 PM | 310 | 1.20 | 1.50 | 1.75 | -1.00 | -45.45% | 101 | 356 | 39.40% |
| WSM240517C00320000 | 4/30/2024 3:50 PM | 320 | 1.13 | 0.70 | 1.00 | 0.00 | 0.00% | 2 | 457 | 41.69% |
| WSM240517C00330000 | 4/30/2024 2:24 PM | 330 | 0.50 | 0.30 | 0.90 | 0.00 | 0.00% | 4 | 199 | 48.17% |
| WSM240517C00340000 | 4/29/2024 3:38 PM | 340 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 1,530 | 50.88% |
| WSM240517C00350000 | 4/30/2024 3:32 PM | 350 | 0.15 | 0.10 | 2.20 | 0.00 | 0.00% | 10 | 155 | 65.26% |
| WSM240517C00360000 | 4/29/2024 4:43 PM | 360 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 79 | 70.80% |
| WSM240517C00370000 | 4/23/2024 7:50 PM | 370 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 13 | 76.98% |
| WSM240517C00380000 | 4/23/2024 3:58 PM | 380 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 588 | 53.32% |
| WSM240517C00390000 | 3/28/2024 7:42 PM | 390 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 25 | 74.02% |
| WSM240517C00400000 | 4/19/2024 2:55 PM | 400 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 86.52% |
| WSM240517C00410000 | 3/28/2024 3:25 PM | 410 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 83.50% |
| WSM240517C00420000 | 3/22/2024 5:32 PM | 420 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 24 | 87.99% |
| 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 | 279.30% |
| WSM240517P00080000 | 12/26/2023 2:50 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 271.48% |
| WSM240517P00085000 | 12/26/2023 2:51 PM | 85 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 7 | 258.98% |
| WSM240517P00090000 | 11/16/2023 8:39 PM | 90 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 273.93% |
| WSM240517P00100000 | 2/12/2024 7:22 PM | 100 | 0.55 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 246.09% |
| WSM240517P00110000 | 2/12/2024 7:23 PM | 110 | 0.36 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 20 | 225.20% |
| WSM240517P00115000 | 11/14/2023 8:51 PM | 115 | 2.14 | 0.20 | 0.00 | 0.00 | 0.00% | 1 | 14 | 167.58% |
| WSM240517P00120000 | 2/12/2024 7:23 PM | 120 | 0.47 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 38 | 206.06% |
| WSM240517P00125000 | 4/4/2024 1:30 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 85 | 133.59% |
| WSM240517P00130000 | 4/3/2024 7:47 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 42 | 127.34% |
| WSM240517P00135000 | 4/16/2024 6:26 PM | 135 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 139 | 121.09% |
| WSM240517P00140000 | 4/5/2024 4:25 PM | 140 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,725 | 115.63% |
| WSM240517P00145000 | 4/2/2024 3:38 PM | 145 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 1,001 | 130.27% |
| WSM240517P00150000 | 4/25/2024 6:47 PM | 150 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 187 | 170.36% |
| WSM240517P00155000 | 4/19/2024 7:40 PM | 155 | 0.13 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1,625 | 123.24% |
| WSM240517P00160000 | 3/13/2024 1:33 PM | 160 | 1.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 367 | 130.27% |
| WSM240517P00165000 | 3/8/2024 7:20 PM | 165 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 146 | 124.02% |
| WSM240517P00170000 | 4/24/2024 7:36 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 112 | 85.94% |
| WSM240517P00175000 | 3/20/2024 4:19 PM | 175 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,565 | 111.91% |
| WSM240517P00180000 | 4/16/2024 6:31 PM | 180 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 400 | 127.20% |
| WSM240517P00185000 | 4/17/2024 2:06 PM | 185 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 274 | 94.63% |
| WSM240517P00190000 | 4/30/2024 5:25 PM | 190 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 1,347 | 114.26% |
| WSM240517P00195000 | 3/14/2024 6:03 PM | 195 | 0.60 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 156 | 90.48% |
| WSM240517P00200000 | 4/29/2024 5:26 PM | 200 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1,616 | 79.20% |
| WSM240517P00210000 | 4/19/2024 5:42 PM | 210 | 0.40 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 130 | 82.57% |
| WSM240517P00220000 | 4/25/2024 2:30 PM | 220 | 0.05 | 0.05 | 0.70 | 0.00 | 0.00% | 1 | 70 | 64.06% |
| WSM240517P00230000 | 5/1/2024 7:23 PM | 230 | 0.20 | 0.20 | 0.50 | -0.05 | -20.00% | 10 | 670 | 53.76% |
| WSM240517P00240000 | 5/1/2024 2:46 PM | 240 | 0.62 | 0.20 | 1.00 | 0.32 | 106.67% | 3 | 346 | 55.20% |
| WSM240517P00250000 | 5/1/2024 6:45 PM | 250 | 0.92 | 0.70 | 1.05 | 0.22 | 31.43% | 10 | 699 | 45.00% |
| WSM240517P00260000 | 5/1/2024 6:45 PM | 260 | 1.95 | 1.65 | 2.00 | 0.55 | 39.29% | 42 | 204 | 41.77% |
| WSM240517P00270000 | 5/1/2024 6:37 PM | 270 | 4.26 | 3.40 | 4.00 | 1.39 | 48.43% | 7 | 271 | 40.06% |
| WSM240517P00280000 | 5/1/2024 6:47 PM | 280 | 7.40 | 6.80 | 7.30 | 2.11 | 39.89% | 6 | 595 | 38.21% |
| WSM240517P00290000 | 5/1/2024 6:47 PM | 290 | 12.80 | 12.00 | 12.40 | 4.10 | 47.13% | 8 | 203 | 36.91% |
| WSM240517P00300000 | 4/30/2024 5:12 PM | 300 | 17.10 | 18.00 | 20.80 | 0.00 | 0.00% | 5 | 160 | 43.77% |
| WSM240517P00310000 | 4/26/2024 1:58 PM | 310 | 27.30 | 26.30 | 29.50 | 0.00 | 0.00% | 2 | 124 | 48.23% |
| WSM240517P00320000 | 4/26/2024 2:05 PM | 320 | 36.01 | 35.70 | 38.70 | 0.00 | 0.00% | 1 | 105 | 52.75% |
| WSM240517P00330000 | 4/3/2024 2:00 PM | 330 | 27.40 | 45.10 | 48.40 | 0.00 | 0.00% | 1 | 14 | 59.05% |
| WSM240517P00340000 | 3/28/2024 5:23 PM | 340 | 28.40 | 56.80 | 59.60 | 0.00 | 0.00% | 9 | 0 | 65.19% |
| WSM240517P00400000 | 3/25/2024 3:27 PM | 400 | 88.70 | 113.90 | 118.00 | 0.00 | 0.00% | 5 | 0 | 101.83% |
| WSM240517P00430000 | 4/10/2024 7:44 PM | 430 | 138.50 | 144.50 | 148.30 | 0.00 | 0.00% | 2 | 0 | 64.06% |
Related Tickers
RH RH
245.00
-0.83%
DKS DICK'S Sporting Goods, Inc.
198.12
-1.40%
TSCO Tractor Supply Company
271.17
-0.70%
ULTA Ulta Beauty, Inc.
402.11
-0.67%
ORLY O'Reilly Automotive, Inc.
1,005.11
-0.80%
FIVE Five Below, Inc.
141.93
-3.01%
AZO AutoZone, Inc.
2,946.81
-0.32%
CASY Casey's General Stores, Inc.
318.66
-0.29%
BBY Best Buy Co., Inc.
72.03
-2.19%
GPC Genuine Parts Company
156.77
-0.28%