$211.37
-6.17-2.84%
At close: -
$211.37
0.000.00%
After Hours: Jan 31, 4:00 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 Price64.68Nov 18, 2024
Change
00%
Bid140.5
Ask144
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid138.1
Ask141.5
volume0
Intrest0
Strike
72.5
72.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price59.51Nov 07, 2024
Change
00%
Bid135.6
Ask139
volume0
Intrest0
Strike
75
75
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price54.9Sep 05, 2024
Change
00%
Bid133.1
Ask136.5
volume0
Intrest0
Strike
77.5
77.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest22
Last Price-
Change
-
Bid130.6
Ask134
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid127.7
Ask131.5
volume0
Intrest0
Strike
82.5
82.5
Last Price0.45Sep 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price48.4Sep 10, 2024
Change
00%
Bid125.1
Ask129
volume0
Intrest0
Strike
85
85
Last Price0.3Dec 10, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Last Price-
Change
-
Bid123.1
Ask126.5
volume0
Intrest0
Strike
87.5
87.5
Last Price0.31Dec 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid119.7
Ask124
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price42Sep 10, 2024
Change
00%
Bid118.1
Ask121.1
volume0
Intrest0
Strike
92.5
92.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price40Sep 10, 2024
Change
00%
Bid115.6
Ask118.6
volume0
Intrest0
Strike
95
95
Last Price0.05Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest650
Last Price-
Change
-
Bid113.1
Ask116.1
volume0
Intrest0
Strike
97.5
97.5
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price34.9Sep 10, 2024
Change
00%
Bid110.7
Ask114
volume0
Intrest0
Strike
100
100
Last Price1.1Dec 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest57
Last Price31.7Nov 18, 2024
Change
00%
Bid105.2
Ask109
volume0
Intrest0
Strike
105
105
Last Price0.4Jan 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest55
Last Price31Nov 19, 2024
Change
00%
Bid100.2
Ask104
volume0
Intrest1
Strike
110
110
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest59
Last Price24.5Nov 07, 2024
Change
00%
Bid95.7
Ask98.6
volume0
Intrest0
Strike
115
115
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest102
Last Price26.4Oct 22, 2024
Change
00%
Bid90.7
Ask93.6
volume0
Intrest0
Strike
120
120
Last Price0.08Jan 31, 2025
Change
0.1260%
Bid-
Ask0.25
volume3
Intrest90
Last Price88.85Jan 24, 2025
Change
00%
Bid85.2
Ask88.7
volume0
Intrest32
Strike
125
125
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest92
Last Price58.29Dec 24, 2024
Change
00%
Bid80.1
Ask84
volume0
Intrest40
Strike
130
130
Last Price0.1Dec 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price41Nov 29, 2024
Change
00%
Bid75.7
Ask79
volume0
Intrest66
Strike
135
135
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest69
Last Price45.07Dec 20, 2024
Change
00%
Bid70.9
Ask74
volume0
Intrest218
Strike
140
140
Last Price0.07Jan 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest171
Last Price38.5Dec 19, 2024
Change
00%
Bid65.8
Ask68.8
volume0
Intrest181
Strike
145
145
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest134
Last Price45.39Jan 14, 2025
Change
00%
Bid60.9
Ask63.8
volume0
Intrest84
Strike
150
150
Last Price0.1Jan 31, 2025
Change
0.0323.08%
Bid-
Ask0.4
volume2
Intrest125
Last Price40Jan 10, 2025
Change
00%
Bid55.9
Ask58.8
volume0
Intrest279
Strike
155
155
Last Price0.37Jan 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest91
Last Price38.7Jan 15, 2025
Change
00%
Bid50.2
Ask53.9
volume0
Intrest61
Strike
160
160
Last Price0.12Jan 31, 2025
Change
0.0840%
Bid0.05
Ask0.2
volume4
Intrest127
Last Price47.35Jan 31, 2025
Change
10.6529.02%
Bid45.5
Ask49
volume1
Intrest79
Strike
165
165
Last Price0.1Jan 31, 2025
Change
0.6286.11%
Bid0.1
Ask2.3
volume4
Intrest191
Last Price42.7Jan 23, 2025
Change
00%
Bid41.1
Ask44
volume0
Intrest58
Strike
170
170
Last Price0.28Jan 30, 2025
Change
00%
Bid0.05
Ask0.9
volume0
Intrest297
Last Price37.35Jan 27, 2025
Change
00%
Bid36.2
Ask39.1
volume0
Intrest366
Strike
175
175
Last Price0.21Jan 30, 2025
Change
00%
Bid0.1
Ask2.4
volume0
Intrest84
Last Price35.19Jan 28, 2025
Change
00%
Bid31.3
Ask34.3
volume0
Intrest89
Strike
180
180
Last Price0.47Jan 31, 2025
Change
0.27135%
Bid0.15
Ask0.95
volume1
Intrest400
Last Price34.52Jan 30, 2025
Change
00%
Bid26.5
Ask29.6
volume0
Intrest88
Strike
185
185
Last Price0.35Jan 30, 2025
Change
00%
Bid0.6
Ask2.45
volume0
Intrest1415
Last Price27.52Jan 29, 2025
Change
00%
Bid21.3
Ask24.9
volume0
Intrest70
Strike
190
190
Last Price0.55Jan 30, 2025
Change
00%
Bid1
Ask1.2
volume0
Intrest334
Last Price21.91Jan 31, 2025
Change
1.014.41%
Bid18
Ask20.8
volume1
Intrest106
Strike
195
195
Last Price1.85Jan 31, 2025
Change
1.05131.25%
Bid1.7
Ask2.05
volume36
Intrest1146
Last Price18.45Jan 31, 2025
Change
1.527.61%
Bid14.3
Ask15.7
volume4
Intrest171
Strike
200
200
Last Price3.03Jan 31, 2025
Change
1.71129.55%
Bid2.8
Ask3.3
volume385
Intrest266
Last Price13.8Jan 31, 2025
Change
1.539.98%
Bid10.8
Ask12.1
volume12
Intrest593
Strike
205
205
Last Price4.6Jan 31, 2025
Change
276.92%
Bid4.3
Ask4.7
volume464
Intrest322
Last Price8.55Jan 31, 2025
Change
2.5122.69%
Bid7.9
Ask9
volume12
Intrest232
Strike
210
210
Last Price6.6Jan 31, 2025
Change
2.978.38%
Bid6.3
Ask7.4
volume687
Intrest482
Last Price5.72Jan 31, 2025
Change
4.1642.11%
Bid5.5
Ask6.7
volume20
Intrest145
Strike
215
215
Last Price8.6Jan 31, 2025
Change
2.438.71%
Bid7.3
Ask9.5
volume15
Intrest247
Last Price3.59Jan 31, 2025
Change
2.0636.46%
Bid3.7
Ask4.2
volume15
Intrest515
Strike
220
220
Last Price9Jan 31, 2025
Change
1.6121.79%
Bid11.3
Ask14
volume7
Intrest39
Last Price2.4Jan 31, 2025
Change
2.146.67%
Bid2.35
Ask3
volume16
Intrest428
Strike
225
225
Last Price14.7Jan 28, 2025
Change
00%
Bid13.9
Ask17.6
volume0
Intrest18
Last Price1.47Jan 31, 2025
Change
1.448.78%
Bid1.45
Ask1.9
volume10
Intrest96
Strike
230
230
Last Price19.16Jan 31, 2025
Change
5.3638.84%
Bid17.7
Ask21.6
volume16
Intrest17
Last Price0.72Jan 31, 2025
Change
0.7350.34%
Bid0.5
Ask1.05
volume12
Intrest117
Strike
240
240
Last Price32Jan 21, 2025
Change
00%
Bid26.9
Ask30.6
volume0
Intrest0
Last Price0.37Jan 31, 2025
Change
0.0817.78%
Bid0.05
Ask0.5
volume8
Intrest520
Strike
250
250
Last Price-
Change
-
Bid36.7
Ask40.4
volume0
Intrest0
Last Price0.27Jan 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest166
Strike
260
260
Last Price-
Change
-
Bid46.7
Ask50.3
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
0.150%
Bid-
Ask0.7
volume1
Intrest33
Strike
270
270
Last Price-
Change
-
Bid57.1
Ask60.3
volume0
Intrest0