$183.68
4.092.28%
At close: -
$183.01
-0.67-0.36%
After Hours: Dec 20, 6:28 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 Price113Oct 17, 2024
Change
00%
Bid152.4
Ask155
volume0
Intrest2
Strike
30
30
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest687
Last Price-
Change
-
Bid149.7
Ask152.5
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest64
Last Price-
Change
-
Bid147.4
Ask150
volume0
Intrest0
Strike
35
35
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest504
Last Price-
Change
-
Bid144.7
Ask147.5
volume0
Intrest2
Strike
37.5
37.5
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest90
Last Price-
Change
-
Bid142.2
Ask145
volume0
Intrest2
Strike
40
40
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest309
Last Price-
Change
-
Bid139.7
Ask142.5
volume0
Intrest4
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest158
Last Price107.15Jul 17, 2024
Change
00%
Bid137.2
Ask140
volume0
Intrest12
Strike
45
45
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest111
Last Price-
Change
-
Bid134.7
Ask137.5
volume0
Intrest8
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest262
Last Price81.33Nov 11, 2024
Change
00%
Bid132.4
Ask135.6
volume0
Intrest34
Strike
50
50
Last Price0.05Dec 20, 2024
Change
0.0758.33%
Bid-
Ask0.1
volume2
Intrest198
Last Price104.1Jul 15, 2024
Change
00%
Bid129.8
Ask132.5
volume0
Intrest30
Strike
52.5
52.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest72
Last Price76.48Nov 11, 2024
Change
00%
Bid127.6
Ask130.1
volume0
Intrest30
Strike
55
55
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest110
Last Price-
Change
-
Bid125
Ask127.6
volume0
Intrest26
Strike
57.5
57.5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest138
Last Price-
Change
-
Bid122.3
Ask125.1
volume0
Intrest220
Strike
60
60
Last Price0.75Aug 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest204
Last Price-
Change
-
Bid119.8
Ask122.6
volume0
Intrest46
Strike
62.5
62.5
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest420
Last Price68.37Nov 07, 2024
Change
00%
Bid117.3
Ask120.1
volume0
Intrest26
Strike
65
65
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest70
Last Price-
Change
-
Bid115
Ask117.6
volume0
Intrest22
Strike
67.5
67.5
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest119
Last Price63Aug 22, 2024
Change
00%
Bid112.5
Ask115.1
volume0
Intrest81
Strike
70
70
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest312
Last Price-
Change
-
Bid109.5
Ask112.6
volume0
Intrest40
Strike
72.5
72.5
Last Price0.44Jul 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest222
Last Price75.82Oct 16, 2024
Change
00%
Bid107.1
Ask110.1
volume0
Intrest334
Strike
75
75
Last Price0.28Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest251
Last Price-
Change
-
Bid104.9
Ask107.6
volume0
Intrest302
Strike
77.5
77.5
Last Price1.8Aug 06, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest230
Last Price113.75Dec 17, 2024
Change
00%
Bid102.8
Ask105.2
volume0
Intrest104
Strike
80
80
Last Price0.49Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest850
Last Price-
Change
-
Bid100.4
Ask102.7
volume0
Intrest274
Strike
82.5
82.5
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest106
Last Price201.93Apr 17, 2024
Change
00%
Bid97.4
Ask100.2
volume0
Intrest46
Strike
85
85
Last Price0.46Dec 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest83
Last Price94Dec 03, 2024
Change
00%
Bid95.4
Ask97.7
volume0
Intrest733
Strike
87.5
87.5
Last Price0.62Sep 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest167
Last Price43Sep 05, 2024
Change
00%
Bid92.8
Ask95.5
volume0
Intrest460
Strike
90
90
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest95
Last Price55.2Oct 09, 2024
Change
00%
Bid90.1
Ask92.7
volume0
Intrest251
Strike
92.5
92.5
Last Price0.09Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest319
Last Price79.54Nov 20, 2024
Change
00%
Bid87.6
Ask90.2
volume0
Intrest199
Strike
95
95
Last Price0.28Dec 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest392
Last Price51.5Oct 17, 2024
Change
00%
Bid85
Ask87.7
volume0
Intrest170
Strike
97.5
97.5
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest333
Last Price87.93Dec 10, 2024
Change
00%
Bid82.3
Ask85.7
volume0
Intrest222
Strike
100
100
Last Price0.88Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest684
Last Price90.75Dec 18, 2024
Change
00%
Bid77.5
Ask80.3
volume0
Intrest31
Strike
105
105
Last Price0.1Nov 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest119
Last Price87Dec 18, 2024
Change
00%
Bid73
Ask75.6
volume0
Intrest290
Strike
110
110
Last Price0.15Dec 06, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest156
Last Price19.8Nov 14, 2024
Change
00%
Bid68
Ask70.3
volume0
Intrest400
Strike
115
115
Last Price0.75Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest266
Last Price74.16Dec 16, 2024
Change
00%
Bid61.8
Ask66.5
volume0
Intrest529
Strike
120
120
Last Price0.14Dec 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest190
Last Price56Dec 19, 2024
Change
00%
Bid57
Ask61.5
volume0
Intrest468
Strike
125
125
Last Price0.1Dec 20, 2024
Change
00%
Bid0.1
Ask0.45
volume6
Intrest499
Last Price53.2Dec 03, 2024
Change
00%
Bid52.1
Ask56.5
volume0
Intrest338
Strike
130
130
Last Price0.13Dec 20, 2024
Change
0.0213.33%
Bid0.05
Ask0.2
volume5
Intrest294
Last Price59.57Dec 16, 2024
Change
00%
Bid47.1
Ask51.5
volume0
Intrest252
Strike
135
135
Last Price0.45Nov 25, 2024
Change
00%
Bid0.05
Ask0.75
volume0
Intrest424
Last Price41.47Dec 19, 2024
Change
00%
Bid42.2
Ask46.5
volume0
Intrest375
Strike
140
140
Last Price0.25Dec 05, 2024
Change
00%
Bid0.1
Ask0.7
volume0
Intrest685
Last Price39.8Dec 20, 2024
Change
0.491.25%
Bid38.3
Ask40.9
volume10
Intrest188
Strike
145
145
Last Price0.21Dec 11, 2024
Change
00%
Bid0.05
Ask0.55
volume0
Intrest246
Last Price34.8Dec 20, 2024
Change
11.725.16%
Bid32.2
Ask36.6
volume2
Intrest155
Strike
150
150
Last Price0.54Dec 19, 2024
Change
00%
Bid0.2
Ask0.6
volume0
Intrest211
Last Price28.45Dec 19, 2024
Change
00%
Bid29.1
Ask31
volume0
Intrest133
Strike
155
155
Last Price0.6Dec 20, 2024
Change
0.2529.41%
Bid0.5
Ask0.75
volume7
Intrest109
Last Price25.8Dec 20, 2024
Change
3.616.22%
Bid24
Ask26.2
volume1
Intrest315
Strike
160
160
Last Price0.98Dec 20, 2024
Change
0.3727.41%
Bid0.75
Ask2.1
volume7
Intrest107
Last Price17.77Dec 20, 2024
Change
0.170.97%
Bid18.7
Ask22
volume33
Intrest132
Strike
165
165
Last Price1.5Dec 20, 2024
Change
0.628.57%
Bid0.85
Ask2.7
volume15
Intrest159
Last Price17.58Dec 20, 2024
Change
3.5825.57%
Bid16.1
Ask18.7
volume7
Intrest236
Strike
170
170
Last Price2.3Dec 20, 2024
Change
130.3%
Bid2.2
Ask4.3
volume14
Intrest357
Last Price13.1Dec 20, 2024
Change
2.220.18%
Bid10.8
Ask13.5
volume9
Intrest354
Strike
175
175
Last Price3.55Dec 20, 2024
Change
1.5530.39%
Bid2.6
Ask6
volume180
Intrest118
Last Price9.9Dec 20, 2024
Change
225.32%
Bid8.2
Ask11.8
volume28
Intrest358
Strike
180
180
Last Price5.7Dec 20, 2024
Change
1.419.72%
Bid3.5
Ask7.2
volume63
Intrest92
Last Price7Dec 20, 2024
Change
1.322.81%
Bid6.7
Ask9.5
volume525
Intrest160
Strike
185
185
Last Price7.98Dec 20, 2024
Change
2.5123.93%
Bid6.4
Ask10
volume75
Intrest125
Last Price5.3Dec 20, 2024
Change
1.4537.66%
Bid4.8
Ask6.6
volume46
Intrest327
Strike
190
190
Last Price10.26Dec 20, 2024
Change
3.6426.19%
Bid9
Ask12.8
volume40
Intrest160
Last Price3.5Dec 20, 2024
Change
0.9738.34%
Bid2.1
Ask5.3
volume223
Intrest217
Strike
195
195
Last Price14.9Dec 19, 2024
Change
00%
Bid12.6
Ask16.6
volume0
Intrest110
Last Price2.15Dec 20, 2024
Change
0.422.86%
Bid1.95
Ask2.65
volume87
Intrest1008
Strike
200
200
Last Price21.3Dec 19, 2024
Change
00%
Bid16.6
Ask19.7
volume0
Intrest134
Last Price1.55Dec 20, 2024
Change
0.3933.62%
Bid1.3
Ask3.8
volume35
Intrest100
Strike
205
205
Last Price12.9Dec 18, 2024
Change
00%
Bid21
Ask24.1
volume0
Intrest9
Last Price1.16Dec 20, 2024
Change
0.4665.71%
Bid0.05
Ask1.1
volume12
Intrest159
Strike
210
210
Last Price15.6Dec 17, 2024
Change
00%
Bid25.8
Ask27.7
volume0
Intrest6
Last Price0.75Dec 20, 2024
Change
0.1525%
Bid0.5
Ask2.8
volume5
Intrest125
Strike
215
215
Last Price-
Change
-
Bid29
Ask32.2
volume0
Intrest0
Last Price0.35Dec 20, 2024
Change
00%
Bid0.2
Ask1.5
volume9
Intrest77
Strike
220
220
Last Price10Jul 05, 2024
Change
00%
Bid34
Ask38.4
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
0.0828.57%
Bid-
Ask1.45
volume5
Intrest87
Strike
225
225
Last Price-
Change
-
Bid39.7
Ask42.4
volume0
Intrest0
Last Price0.57Dec 13, 2024
Change
00%
Bid0.05
Ask0.75
volume0
Intrest17
Strike
230
230
Last Price40.4Dec 12, 2024
Change
00%
Bid44
Ask48.5
volume0
Intrest0
Last Price0.56Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
235
235
Last Price-
Change
-
Bid49
Ask53.5
volume0
Intrest0
Last Price0.13Dec 20, 2024
Change
0.2767.5%
Bid0.05
Ask0.75
volume1
Intrest29
Strike
240
240
Last Price11.7Jun 11, 2024
Change
00%
Bid54
Ask58.5
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.166.67%
Bid-
Ask0.25
volume2
Intrest306
Strike
250
250
Last Price-
Change
-
Bid64
Ask68.5
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid74.6
Ask78.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid85.1
Ask87.9
volume0
Intrest0