$157.98
-1.99-1.24%
al cierre: -
$157.98
0.000.00%
After hour: 4:00 PM EDT
Comments
Loading...
Williams-Sonoma (NYSE:WSM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Williams-Sonoma a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Williams-Sonoma..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price81.85Sep 19, 2024
Change
00%
Bid86
Ask90
volume0
Intrest2
Strike
70
70
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Last Price104.97Nov 20, 2024
Change
00%
Bid83.5
Ask87.6
volume0
Intrest0
Strike
72.5
72.5
Last Price0.52Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Last Price104.65Nov 25, 2024
Change
00%
Bid81
Ask85.1
volume0
Intrest3
Strike
75
75
Last Price0.65Apr 04, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Last Price58.4Oct 29, 2024
Change
00%
Bid78.5
Ask82.3
volume0
Intrest2
Strike
77.5
77.5
Last Price0.81Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Last Price63.3Apr 04, 2025
Change
00%
Bid76
Ask80
volume0
Intrest4
Strike
80
80
Last Price0.38May 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest31
Last Price57.5Apr 09, 2025
Change
00%
Bid73.5
Ask77.5
volume0
Intrest12
Strike
82.5
82.5
Last Price0.39May 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price55.3Apr 09, 2025
Change
00%
Bid70.9
Ask75.1
volume0
Intrest14
Strike
85
85
Last Price1.38Apr 10, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest42
Last Price53.1Apr 09, 2025
Change
00%
Bid68.4
Ask72.6
volume0
Intrest3
Strike
87.5
87.5
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Last Price80.2May 21, 2025
Change
00%
Bid65.9
Ask70.1
volume0
Intrest18
Strike
90
90
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest12
Last Price47.2Sep 11, 2024
Change
00%
Bid63.4
Ask67.5
volume0
Intrest1
Strike
92.5
92.5
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest39
Last Price79.45May 14, 2025
Change
00%
Bid60.9
Ask65.1
volume0
Intrest7
Strike
95
95
Last Price0.1Jun 04, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest78
Last Price43.4Sep 11, 2024
Change
00%
Bid58.5
Ask62.6
volume0
Intrest3
Strike
97.5
97.5
Last Price1.43Apr 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest88
Last Price57May 06, 2025
Change
00%
Bid56.1
Ask60.1
volume0
Intrest33
Strike
100
100
Last Price0.18May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest271
Last Price50.7Oct 15, 2024
Change
00%
Bid51
Ask55.1
volume0
Intrest2
Strike
105
105
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest169
Last Price35.5Apr 22, 2025
Change
00%
Bid46
Ask50.1
volume0
Intrest111
Strike
110
110
Last Price0.3May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest35
Last Price33Apr 04, 2025
Change
00%
Bid41.1
Ask45.1
volume0
Intrest8
Strike
115
115
Last Price0.05Jun 05, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest113
Last Price34May 22, 2025
Change
00%
Bid35.8
Ask40.2
volume0
Intrest20
Strike
120
120
Last Price0.15Jun 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest379
Last Price51.89May 20, 2025
Change
00%
Bid31.2
Ask35.1
volume0
Intrest16
Strike
125
125
Last Price0.06Jun 05, 2025
Change
0.1976%
Bid0.05
Ask0.4
volume1
Intrest275
Last Price31.45May 22, 2025
Change
00%
Bid26.2
Ask30.3
volume0
Intrest33
Strike
130
130
Last Price0.15Jun 03, 2025
Change
00%
Bid0.1
Ask0.4
volume0
Intrest144
Last Price23.2May 22, 2025
Change
00%
Bid21.4
Ask25
volume0
Intrest162
Strike
135
135
Last Price0.2Jun 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1386
Last Price21.5May 27, 2025
Change
00%
Bid17.4
Ask20.1
volume0
Intrest167
Strike
140
140
Last Price0.55Jun 05, 2025
Change
0.1641.03%
Bid0.3
Ask0.9
volume17
Intrest592
Last Price21.1May 29, 2025
Change
00%
Bid12.9
Ask15.6
volume0
Intrest181
Strike
145
145
Last Price1Jun 05, 2025
Change
0.342.86%
Bid0.8
Ask1.4
volume6
Intrest1624
Last Price9.5Jun 05, 2025
Change
8.346.63%
Bid9.8
Ask10.9
volume3
Intrest172
Strike
150
150
Last Price1.65Jun 05, 2025
Change
0.1510%
Bid1.7
Ask2.55
volume7
Intrest683
Last Price10.3Jun 03, 2025
Change
00%
Bid6.4
Ask7.1
volume0
Intrest842
Strike
155
155
Last Price3.9Jun 05, 2025
Change
1.2547.17%
Bid3.2
Ask4.2
volume7
Intrest405
Last Price3.9Jun 05, 2025
Change
1.8331.94%
Bid3.7
Ask4.3
volume506
Intrest1071
Strike
160
160
Last Price4.8Jun 05, 2025
Change
0.163.23%
Bid5.5
Ask6.9
volume3
Intrest1249
Last Price2.1Jun 05, 2025
Change
1.440%
Bid2.05
Ask2.45
volume5
Intrest1092
Strike
165
165
Last Price7.7Jun 05, 2025
Change
0.11.32%
Bid8.7
Ask9.5
volume2
Intrest762
Last Price1.76Jun 05, 2025
Change
0.189.28%
Bid0.95
Ask1.4
volume2
Intrest411
Strike
170
170
Last Price14.8Jun 02, 2025
Change
00%
Bid12.6
Ask15.1
volume0
Intrest867
Last Price0.93Jun 05, 2025
Change
0.1211.43%
Bid0.4
Ask1.55
volume503
Intrest891
Strike
175
175
Last Price12.9May 29, 2025
Change
00%
Bid16
Ask18.8
volume0
Intrest81
Last Price0.4Jun 05, 2025
Change
0.120%
Bid0.15
Ask0.75
volume1
Intrest709
Strike
180
180
Last Price16.9May 27, 2025
Change
00%
Bid20.7
Ask24.3
volume0
Intrest92
Last Price0.27Jun 02, 2025
Change
00%
Bid0.05
Ask0.95
volume0
Intrest785
Strike
185
185
Last Price18.9May 28, 2025
Change
00%
Bid25.6
Ask29.1
volume0
Intrest39
Last Price0.64Jun 03, 2025
Change
00%
Bid0.1
Ask0.4
volume0
Intrest297
Strike
190
190
Last Price28.8May 22, 2025
Change
00%
Bid30.1
Ask34.1
volume0
Intrest7
Last Price0.1Jun 05, 2025
Change
0.3577.78%
Bid0.05
Ask0.95
volume4
Intrest334
Strike
195
195
Last Price35.6May 23, 2025
Change
00%
Bid35
Ask39.4
volume0
Intrest1
Last Price0.15Jun 05, 2025
Change
0.140%
Bid-
Ask0.35
volume1
Intrest477
Strike
200
200
Last Price29.3May 19, 2025
Change
00%
Bid40
Ask44
volume0
Intrest0
Last Price0.26May 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest514
Strike
205
205
Last Price33.8May 19, 2025
Change
00%
Bid45.1
Ask49.2
volume0
Intrest0
Last Price0.04Jun 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest690
Strike
210
210
Last Price50.2May 23, 2025
Change
00%
Bid50
Ask54.4
volume0
Intrest0
Last Price0.07Jun 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest235
Strike
215
215
Last Price54.51Jun 03, 2025
Change
00%
Bid55
Ask59.2
volume0
Intrest0
Last Price0.07Jun 02, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest424
Strike
220
220
Last Price62.6Jun 05, 2025
Change
6.8112.21%
Bid60.1
Ask64.2
volume1
Intrest2
Last Price0.23May 27, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest202
Strike
225
225
Last Price67.6Jun 05, 2025
Change
6.9211.4%
Bid65
Ask69.2
volume1
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest446
Strike
230
230
Last Price58.1Mar 12, 2025
Change
00%
Bid70.1
Ask74.2
volume0
Intrest0
Last Price0.38May 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest74
Strike
235
235
Last Price39.7Feb 13, 2025
Change
00%
Bid75
Ask79.2
volume0
Intrest0
Last Price0.38May 09, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest109
Strike
240
240
Last Price52.3Feb 28, 2025
Change
00%
Bid80
Ask84.2
volume0
Intrest0
Last Price0.34May 27, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest67
Strike
250
250
Last Price-
Change
-
Bid90.2
Ask94.2
volume0
Intrest0
Last Price1.85Mar 14, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest6
Strike
260
260
Last Price73.7Dec 24, 2024
Change
00%
Bid100
Ask104.2
volume0
Intrest0
Last Price0.33May 16, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest272
Strike
270
270
Last Price-
Change
-
Bid110.3
Ask114.2
volume0
Intrest0
Last Price0.35May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
280
280
Last Price-
Change
-
Bid120
Ask124.4
volume0
Intrest0
Last Price1.25Mar 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid130
Ask134.2
volume0
Intrest0
Last Price1.2Mar 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
300
300
Last Price143.9Mar 19, 2025
Change
00%
Bid140.7
Ask143.3
volume0
Intrest0
Last Price1.1Mar 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid150
Ask154.4
volume0
Intrest0
Last Price0.69May 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
320
320
Last Price-
Change
-
Bid160
Ask164.2
volume0
Intrest0