$160.89
3.252.06%
At close: -
$160.89
0.000.00%
After Hours: 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 Price70.2Apr 07, 2025
Change
00%
Bid89
Ask92.9
volume0
Intrest0
Strike
70
70
Last Price0.03May 08, 2025
Change
0.2790%
Bid-
Ask1.5
volume1
Intrest51
Last Price71.7Apr 08, 2025
Change
00%
Bid84.1
Ask87.9
volume0
Intrest0
Strike
75
75
Last Price0.34Apr 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price74.6Apr 09, 2025
Change
00%
Bid79
Ask82.9
volume0
Intrest0
Strike
80
80
Last Price0.48Apr 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest101
Last Price84.9Mar 13, 2025
Change
00%
Bid74.8
Ask77.9
volume0
Intrest0
Strike
85
85
Last Price0.3Apr 21, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest30
Last Price68May 07, 2025
Change
00%
Bid69.4
Ask72.9
volume0
Intrest14
Strike
90
90
Last Price0.36Apr 29, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest228
Last Price44Apr 16, 2025
Change
00%
Bid64.7
Ask67.9
volume0
Intrest62
Strike
95
95
Last Price0.3Apr 17, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest23
Last Price47Apr 10, 2025
Change
00%
Bid59.7
Ask63
volume0
Intrest9
Strike
100
100
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Last Price44.9Apr 10, 2025
Change
00%
Bid54.7
Ask58
volume0
Intrest108
Strike
105
105
Last Price0.2Apr 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest66
Last Price32Apr 09, 2025
Change
00%
Bid49.8
Ask53
volume0
Intrest9
Strike
110
110
Last Price0.67Apr 25, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest22
Last Price29Apr 22, 2025
Change
00%
Bid44.9
Ask48
volume0
Intrest11
Strike
115
115
Last Price0.65Apr 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest21
Last Price36.2Apr 23, 2025
Change
00%
Bid40
Ask43.1
volume0
Intrest9
Strike
120
120
Last Price0.34May 01, 2025
Change
00%
Bid0.05
Ask0.95
volume0
Intrest382
Last Price26.1Apr 10, 2025
Change
00%
Bid35
Ask38.1
volume0
Intrest26
Strike
125
125
Last Price0.16May 02, 2025
Change
00%
Bid0.1
Ask0.3
volume0
Intrest1982
Last Price13.1Apr 21, 2025
Change
00%
Bid29.9
Ask33.1
volume0
Intrest7
Strike
130
130
Last Price0.33May 08, 2025
Change
0.1365%
Bid-
Ask0.7
volume1
Intrest459
Last Price20.8Apr 23, 2025
Change
00%
Bid25
Ask28.2
volume0
Intrest87
Strike
135
135
Last Price0.43May 08, 2025
Change
0.0822.86%
Bid-
Ask0.25
volume1
Intrest1056
Last Price21.9May 08, 2025
Change
14.78%
Bid20.1
Ask23.3
volume1
Intrest175
Strike
140
140
Last Price0.35May 08, 2025
Change
0.346.15%
Bid0.05
Ask0.75
volume6
Intrest960
Last Price13.8May 07, 2025
Change
00%
Bid15.1
Ask18.6
volume0
Intrest128
Strike
145
145
Last Price0.7May 08, 2025
Change
0.7551.72%
Bid-
Ask1.1
volume204
Intrest329
Last Price12May 08, 2025
Change
0.574.53%
Bid11.4
Ask13.3
volume4
Intrest908
Strike
150
150
Last Price1.17May 08, 2025
Change
0.9845.58%
Bid0.75
Ask1.3
volume2
Intrest185
Last Price8.3May 08, 2025
Change
1.827.69%
Bid7.6
Ask9.2
volume2
Intrest1359
Strike
155
155
Last Price2.15May 08, 2025
Change
1.8546.25%
Bid1.75
Ask2.3
volume10
Intrest1431
Last Price5May 08, 2025
Change
1.751.52%
Bid4.6
Ask5.2
volume5
Intrest724
Strike
160
160
Last Price4.3May 08, 2025
Change
1.829.51%
Bid3.8
Ask4.6
volume10
Intrest194
Last Price2.9May 08, 2025
Change
0.8541.46%
Bid2.4
Ask2.9
volume4
Intrest543
Strike
165
165
Last Price6.4May 08, 2025
Change
2.225.58%
Bid6.1
Ask6.9
volume41
Intrest119
Last Price1.25May 08, 2025
Change
0.2322.55%
Bid1.05
Ask1.35
volume4
Intrest223
Strike
170
170
Last Price12.95May 05, 2025
Change
00%
Bid9.3
Ask11.1
volume0
Intrest81
Last Price0.41May 08, 2025
Change
0.1241.38%
Bid0.35
Ask0.7
volume1
Intrest94
Strike
175
175
Last Price18.18May 07, 2025
Change
00%
Bid12.6
Ask16.1
volume0
Intrest116
Last Price0.1May 07, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest106
Strike
180
180
Last Price43.4Apr 21, 2025
Change
00%
Bid17.4
Ask20.5
volume0
Intrest16
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest99
Strike
185
185
Last Price44.7Apr 22, 2025
Change
00%
Bid22.2
Ask25.9
volume0
Intrest5
Last Price0.7May 01, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest139
Strike
190
190
Last Price28.45May 08, 2025
Change
12.2530.1%
Bid27.2
Ask31.1
volume6
Intrest27
Last Price0.05May 08, 2025
Change
1.396.3%
Bid-
Ask0.6
volume1
Intrest186
Strike
195
195
Last Price35.5May 08, 2025
Change
4.611.47%
Bid32.3
Ask36
volume3
Intrest45
Last Price0.32May 01, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest748
Strike
200
200
Last Price43.75May 01, 2025
Change
00%
Bid37.4
Ask40.9
volume0
Intrest12
Last Price0.09Apr 30, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest159
Strike
210
210
Last Price48.5May 08, 2025
Change
3.97.44%
Bid47.3
Ask50.7
volume6
Intrest5
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest199
Strike
220
220
Last Price58.31May 08, 2025
Change
10.5415.31%
Bid57.5
Ask61.1
volume1
Intrest1
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest75
Strike
230
230
Last Price68.28May 08, 2025
Change
5.387.3%
Bid67.2
Ask70.7
volume4
Intrest3
Last Price0.27Apr 17, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest93
Strike
240
240
Last Price78.34May 08, 2025
Change
5.326.36%
Bid77.3
Ask80.7
volume8
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest82
Strike
250
250
Last Price43Feb 18, 2025
Change
00%
Bid87.3
Ask90.7
volume0
Intrest0
Last Price0.28Apr 15, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest46
Strike
260
260
Last Price115.5Apr 07, 2025
Change
00%
Bid97.5
Ask100.5
volume0
Intrest0
Last Price0.37Apr 15, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest64
Strike
270
270
Last Price-
Change
-
Bid107.2
Ask110.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
280
280
Last Price129.4Apr 14, 2025
Change
00%
Bid117.4
Ask120.3
volume0
Intrest0
Last Price0.18Apr 15, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest5
Strike
290
290
Last Price-
Change
-
Bid127.4
Ask130.5
volume0
Intrest0
Last Price0.3Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
300
300
Last Price-
Change
-
Bid137.2
Ask140.5
volume0
Intrest0
Last Price0.41Apr 15, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest6
Strike
310
310
Last Price-
Change
-
Bid147.2
Ask150.5
volume0
Intrest0
Last Price0.4Apr 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Strike
320
320
Last Price-
Change
-
Bid157.2
Ask160.9
volume0
Intrest0
