$174.92
-10.30-5.56%
At close: -
$174.92
0.000.00%
After Hours: 7:44 PM EDT
Comments
Loading...
Williams-Sonoma (NYSE:WSM) Stock, Option Chain
Option chain shows key data for Williams-Sonoma's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Williams-Sonoma.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price68.18Nov 19, 2024
Change
00%
Bid103.3
Ask106.6
volume0
Intrest0
Strike
70
70
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Last Price-
Change
-
Bid101
Ask104.2
volume0
Intrest0
Strike
72.5
72.5
Last Price0.14Feb 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest12
Last Price-
Change
-
Bid98.4
Ask101.6
volume0
Intrest0
Strike
75
75
Last Price0.1Jan 24, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest12
Last Price-
Change
-
Bid95.9
Ask99.1
volume0
Intrest12
Strike
77.5
77.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest6
Last Price92.9Nov 21, 2024
Change
00%
Bid93.4
Ask96.6
volume0
Intrest24
Strike
80
80
Last Price0.1Jan 24, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Last Price-
Change
-
Bid90.8
Ask94.2
volume0
Intrest0
Strike
82.5
82.5
Last Price0.64Mar 11, 2025
Change
0.47276.47%
Bid-
Ask1.2
volume2
Intrest4
Last Price-
Change
-
Bid89.1
Ask91.8
volume0
Intrest0
Strike
85
85
Last Price0.4Nov 26, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price46.4Nov 14, 2024
Change
00%
Bid85.3
Ask89.3
volume0
Intrest5
Strike
87.5
87.5
Last Price0.38Nov 22, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Last Price-
Change
-
Bid83.3
Ask86.8
volume0
Intrest0
Strike
90
90
Last Price0.36Jan 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Last Price43Sep 11, 2024
Change
00%
Bid80.8
Ask84.2
volume0
Intrest2
Strike
92.5
92.5
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest232
Last Price39.7Nov 14, 2024
Change
00%
Bid78.8
Ask81.7
volume0
Intrest3
Strike
95
95
Last Price0.04Mar 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1494
Last Price42Sep 12, 2024
Change
00%
Bid76.2
Ask79.3
volume0
Intrest6
Strike
97.5
97.5
Last Price0.66Mar 11, 2025
Change
0.2250%
Bid-
Ask1.2
volume2
Intrest17
Last Price89.65Mar 03, 2025
Change
00%
Bid73.6
Ask76.7
volume0
Intrest22
Strike
100
100
Last Price0.17Mar 11, 2025
Change
0.12240%
Bid-
Ask0.4
volume2
Intrest121
Last Price91.24Jan 10, 2025
Change
00%
Bid68.4
Ask71.8
volume0
Intrest8
Strike
105
105
Last Price0.1Feb 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest131
Last Price70Nov 20, 2024
Change
00%
Bid63.7
Ask66.8
volume0
Intrest26
Strike
110
110
Last Price0.1Mar 11, 2025
Change
0.0533.33%
Bid-
Ask0.15
volume6
Intrest292
Last Price25.9Nov 18, 2024
Change
00%
Bid59.3
Ask62
volume0
Intrest20
Strike
115
115
Last Price0.2Feb 11, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest230
Last Price70.37Dec 10, 2024
Change
00%
Bid53.9
Ask57.1
volume0
Intrest56
Strike
120
120
Last Price0.36Mar 11, 2025
Change
0.1144%
Bid-
Ask0.45
volume10
Intrest223
Last Price19.5Nov 18, 2024
Change
00%
Bid49.3
Ask52.2
volume0
Intrest24
Strike
125
125
Last Price0.3Mar 10, 2025
Change
00%
Bid0.15
Ask0.5
volume0
Intrest680
Last Price70.2Feb 26, 2025
Change
00%
Bid44.1
Ask47.5
volume0
Intrest43
Strike
130
130
Last Price0.7Mar 11, 2025
Change
0.4133.33%
Bid0.6
Ask0.75
volume79
Intrest104
Last Price65.9Feb 21, 2025
Change
00%
Bid40.4
Ask42.9
volume0
Intrest28
Strike
135
135
Last Price0.9Mar 11, 2025
Change
0.228.57%
Bid0.85
Ask1.5
volume7
Intrest577
Last Price45.9Dec 20, 2024
Change
00%
Bid35.5
Ask38.4
volume0
Intrest79
Strike
140
140
Last Price1.45Mar 11, 2025
Change
0.670.59%
Bid0.95
Ask1.85
volume60
Intrest187
Last Price41.8Dec 20, 2024
Change
00%
Bid31.1
Ask34.1
volume0
Intrest43
Strike
145
145
Last Price2.7Mar 11, 2025
Change
1.91241.77%
Bid1.9
Ask3.6
volume18
Intrest158
Last Price33.1Mar 11, 2025
Change
10.6724.38%
Bid27
Ask30
volume1
Intrest94
Strike
150
150
Last Price2.59Mar 11, 2025
Change
0.7339.25%
Bid2.7
Ask4.3
volume49
Intrest138
Last Price23.4Mar 11, 2025
Change
21.8748.31%
Bid23.8
Ask26.3
volume56
Intrest113
Strike
155
155
Last Price3.88Mar 11, 2025
Change
1.1341.09%
Bid3.8
Ask5
volume30
Intrest94
Last Price29Mar 07, 2025
Change
00%
Bid19.5
Ask22.9
volume0
Intrest65
Strike
160
160
Last Price5.2Mar 11, 2025
Change
1.957.58%
Bid5.1
Ask6.5
volume14
Intrest281
Last Price17.1Mar 11, 2025
Change
15.347.22%
Bid16.7
Ask19.7
volume1
Intrest34
Strike
165
165
Last Price7.13Mar 11, 2025
Change
1.9136.59%
Bid6.8
Ask8.5
volume84
Intrest572
Last Price21.4Mar 10, 2025
Change
00%
Bid14.5
Ask16.9
volume0
Intrest108
Strike
170
170
Last Price10.5Mar 11, 2025
Change
4.575%
Bid9.4
Ask11.2
volume26
Intrest315
Last Price12.9Mar 11, 2025
Change
6.6534.02%
Bid10.9
Ask13.2
volume534
Intrest592
Strike
175
175
Last Price12.3Mar 11, 2025
Change
4.251.85%
Bid11.7
Ask13.3
volume79
Intrest390
Last Price10.77Mar 11, 2025
Change
6.4837.57%
Bid9.6
Ask12.1
volume144
Intrest375
Strike
180
180
Last Price12.87Mar 11, 2025
Change
218.4%
Bid14
Ask15.9
volume41
Intrest731
Last Price8Mar 11, 2025
Change
5.540.74%
Bid7.6
Ask10.2
volume8
Intrest186
Strike
185
185
Last Price16.4Mar 11, 2025
Change
4.133.33%
Bid16.9
Ask19.3
volume22
Intrest3378
Last Price6.7Mar 11, 2025
Change
4.8241.84%
Bid5.6
Ask7
volume455
Intrest446
Strike
190
190
Last Price18.96Mar 11, 2025
Change
2.9618.5%
Bid20
Ask22.5
volume2
Intrest397
Last Price5.58Mar 11, 2025
Change
3.8240.64%
Bid4.5
Ask6.8
volume77
Intrest392
Strike
195
195
Last Price23.95Mar 11, 2025
Change
4.7424.67%
Bid23.6
Ask25.8
volume7
Intrest364
Last Price4.9Mar 11, 2025
Change
3.239.51%
Bid3.7
Ask5.2
volume33
Intrest1247
Strike
200
200
Last Price27.6Mar 11, 2025
Change
5.0222.23%
Bid27.5
Ask29.7
volume92
Intrest284
Last Price3.42Mar 11, 2025
Change
2.1338.38%
Bid2.85
Ask4
volume3
Intrest467
Strike
205
205
Last Price23Mar 07, 2025
Change
00%
Bid31.4
Ask34.3
volume0
Intrest345
Last Price2.6Mar 11, 2025
Change
1.6739.11%
Bid1.7
Ask4.5
volume33
Intrest233
Strike
210
210
Last Price29.53Mar 05, 2025
Change
00%
Bid35.8
Ask38.5
volume0
Intrest90
Last Price2.15Mar 11, 2025
Change
1.6543.42%
Bid0.6
Ask2.3
volume21
Intrest304
Strike
215
215
Last Price34.07Mar 10, 2025
Change
00%
Bid40.2
Ask42.8
volume0
Intrest186
Last Price1.35Mar 11, 2025
Change
1.7155.88%
Bid1.1
Ask2.05
volume39
Intrest395
Strike
220
220
Last Price46Mar 11, 2025
Change
28.3159.89%
Bid44.6
Ask47
volume1
Intrest70
Last Price1.2Mar 11, 2025
Change
0.7538.46%
Bid0.8
Ask1.65
volume211
Intrest631
Strike
225
225
Last Price21.2Feb 19, 2025
Change
00%
Bid49.2
Ask51.9
volume0
Intrest39
Last Price0.7Mar 11, 2025
Change
0.5343.09%
Bid0.55
Ask1.2
volume28
Intrest210
Strike
230
230
Last Price26.9Feb 10, 2025
Change
00%
Bid54
Ask56.8
volume0
Intrest13
Last Price1.01Mar 11, 2025
Change
0.4128.87%
Bid0.1
Ask1.7
volume2
Intrest101
Strike
235
235
Last Price29.7Feb 20, 2025
Change
00%
Bid58.8
Ask61.8
volume0
Intrest10
Last Price0.33Mar 11, 2025
Change
0.4758.75%
Bid0.15
Ask0.7
volume1
Intrest383
Strike
240
240
Last Price34.6Feb 10, 2025
Change
00%
Bid63.9
Ask66.2
volume0
Intrest2
Last Price0.38Mar 11, 2025
Change
00%
Bid-
Ask0.6
volume1
Intrest398
Strike
250
250
Last Price40.4Jan 22, 2025
Change
00%
Bid73.7
Ask76.7
volume0
Intrest1
Last Price0.13Mar 11, 2025
Change
0.7685.39%
Bid0.05
Ask0.35
volume6
Intrest177
Strike
260
260
Last Price-
Change
-
Bid83.6
Ask86
volume0
Intrest0
Last Price0.23Mar 11, 2025
Change
0.2248.89%
Bid-
Ask1.45
volume1
Intrest21
Strike
270
270
Last Price-
Change
-
Bid93.5
Ask96.8
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest52
Strike
280
280
Last Price-
Change
-
Bid103.6
Ask106.3
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Strike
290
290
Last Price-
Change
-
Bid113.5
Ask116.9
volume0
Intrest0
Last Price0.03Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest217
Strike
300
300
Last Price-
Change
-
Bid123.5
Ask127
volume0
Intrest0