Advertisement
U.S. markets closed

Williams-Sonoma, Inc. (WSM)

NYSE - NYSE Delayed Price. Currency in USD
317.53+3.51 (+1.12%)
At close: 04:00PM EDT
317.75 +0.22 (+0.07%)
After hours: 07:56PM EDT
  • Dividend

    WSM announced a cash dividend of 1.13 with an ex-date of Apr. 18, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM240419C001900002024-03-15 11:30AM EDT190.0091.29126.20130.100.00-1017107.13%
WSM240419C001950002024-03-28 9:30AM EDT195.00122.12121.00125.10+33.59+37.94%1599.51%
WSM240419C002000002024-03-20 2:49PM EDT200.0096.10116.20120.200.00-12498.97%
WSM240419C002100002024-03-25 11:53AM EDT210.00100.75106.30110.100.00-11389.84%
WSM240419C002200002024-03-28 9:30AM EDT220.0097.2696.10100.20+6.96+7.71%12979.98%
WSM240419C002300002024-03-25 11:53AM EDT230.0080.8986.5089.800.00-16271.58%
WSM240419C002400002024-03-26 3:55PM EDT240.0070.2276.4080.300.00-319266.89%
WSM240419C002500002024-03-25 10:02AM EDT250.0067.3566.2070.40+1.85+2.82%120657.98%
WSM240419C002600002024-03-26 11:42AM EDT260.0057.4556.7060.50+4.25+7.99%17953.71%
WSM240419C002700002024-03-21 3:07PM EDT270.0041.3747.0050.500.00-38760.12%
WSM240419C002800002024-03-28 1:47PM EDT280.0039.5038.1040.30+7.57+23.71%125349.19%
WSM240419C002900002024-03-28 3:46PM EDT290.0030.5028.8030.30+7.37+31.86%546939.50%
WSM240419C003000002024-03-28 3:59PM EDT300.0020.8020.0021.20+4.13+24.78%4349833.44%
WSM240419C003100002024-03-28 3:55PM EDT310.0013.7013.4013.90+2.37+20.92%1885431.48%
WSM240419C003200002024-03-28 3:58PM EDT320.008.317.908.30+1.31+18.71%1376630.38%
WSM240419C003300002024-03-28 3:58PM EDT330.004.524.204.60+0.89+24.52%1355830.19%
WSM240419C003400002024-03-28 3:58PM EDT340.002.272.052.40+0.27+13.50%24923530.45%
WSM240419C003500002024-03-28 3:58PM EDT350.001.131.051.25+0.11+10.78%3815031.30%
WSM240419C003600002024-03-28 1:53PM EDT360.000.600.450.65+0.05+9.09%219032.32%
WSM240419C003700002024-03-26 2:35PM EDT370.000.750.100.65+0.45+150.00%16937.70%
WSM240419C003800002024-03-28 11:25AM EDT380.000.050.050.70-0.25-83.33%12643.38%
WSM240419C003900002024-03-21 3:08PM EDT390.000.250.000.650.00--147.61%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM240419P001150002024-03-28 2:13PM EDT115.000.030.001.05-0.25-89.29%217193.95%
WSM240419P001200002024-03-21 1:23PM EDT120.000.110.000.950.00--3183.69%
WSM240419P001450002024-03-13 10:27AM EDT145.000.360.000.900.00--1149.22%
WSM240419P001550002024-03-18 11:20AM EDT155.000.030.000.950.00-29138.67%
WSM240419P001600002024-03-12 3:50PM EDT160.000.200.000.900.00-15132.03%
WSM240419P001650002024-03-13 9:39AM EDT165.000.240.000.950.00-34127.73%
WSM240419P001700002024-03-12 3:31PM EDT170.000.400.000.600.00-24114.65%
WSM240419P001750002024-03-19 12:11PM EDT175.000.030.000.550.00-211108.50%
WSM240419P001800002024-03-20 12:48PM EDT180.000.030.000.600.00-319105.08%
WSM240419P001850002024-03-27 1:57PM EDT185.000.060.001.350.00-125113.67%
WSM240419P001900002024-03-26 10:02AM EDT190.000.050.000.050.00-123272.66%
WSM240419P001950002024-03-19 10:22AM EDT195.000.080.001.350.00-1125103.86%
WSM240419P002000002024-03-27 1:58PM EDT200.000.050.000.050.00-156565.63%
WSM240419P002100002024-03-28 3:44PM EDT210.000.140.000.65-0.21-60.00%122780.08%
WSM240419P002200002024-03-28 3:24PM EDT220.000.050.000.05-0.05-50.00%16750053.13%
WSM240419P002300002024-03-28 3:27PM EDT230.000.050.000.05-0.05-50.00%5914150.59%
WSM240419P002400002024-03-28 3:45PM EDT240.000.080.050.15-0.17-68.00%181950.88%
WSM240419P002500002024-03-28 12:47PM EDT250.000.050.100.40-0.29-85.29%220651.47%
WSM240419P002600002024-03-27 2:06PM EDT260.000.380.100.400.00-1140344.19%
WSM240419P002700002024-03-28 3:44PM EDT270.000.350.350.45-0.20-36.36%7078137.94%
WSM240419P002800002024-03-28 2:47PM EDT280.000.750.550.65-0.25-25.00%6199433.25%
WSM240419P002900002024-03-28 3:52PM EDT290.001.301.301.40-0.73-35.96%20368831.56%
WSM240419P003000002024-03-28 3:49PM EDT300.002.732.753.00-1.35-33.09%9318430.56%
WSM240419P003100002024-03-28 3:47PM EDT310.005.305.605.90-3.20-37.65%6445429.88%
WSM240419P003200002024-03-28 3:47PM EDT320.009.8010.3010.60-3.65-27.14%1914429.84%
WSM240419P003300002024-03-28 12:16PM EDT330.0016.5016.6017.10-4.22-20.37%4330.30%
WSM240419P003400002024-03-22 3:51PM EDT340.0024.2324.1025.70-6.27-20.56%41734.20%