$158.22
-3.54-2.19%
À la fermeture: -
$158.22
0.000.00%
Après les heures de négociation: 4:00 PM EDT
Comments
Loading...
Williams-Sonoma (NYSE:WSM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Williams-Sonoma à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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%
Bid90.1
Ask93.9
volume0
Intrest2
Strike
70
70
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Last Price104.97Nov 20, 2024
Change
00%
Bid87.9
Ask91.2
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%
Bid85.2
Ask88.7
volume0
Intrest3
Strike
75
75
Last Price0.65Apr 04, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Last Price58.4Oct 29, 2024
Change
00%
Bid82.7
Ask86.3
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%
Bid80
Ask83.8
volume0
Intrest4
Strike
80
80
Last Price0.38May 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest31
Last Price57.5Apr 09, 2025
Change
00%
Bid77.6
Ask81.4
volume0
Intrest12
Strike
82.5
82.5
Last Price0.39May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price55.3Apr 09, 2025
Change
00%
Bid75.1
Ask78.9
volume0
Intrest14
Strike
85
85
Last Price1.38Apr 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest42
Last Price53.1Apr 09, 2025
Change
00%
Bid73.1
Ask76.4
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%
Bid70.4
Ask73.9
volume0
Intrest18
Strike
90
90
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price47.2Sep 11, 2024
Change
00%
Bid67.7
Ask71.5
volume0
Intrest1
Strike
92.5
92.5
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest39
Last Price79.45May 14, 2025
Change
00%
Bid65.4
Ask69
volume0
Intrest7
Strike
95
95
Last Price0.14May 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest78
Last Price43.4Sep 11, 2024
Change
00%
Bid63.1
Ask66.5
volume0
Intrest3
Strike
97.5
97.5
Last Price1.43Apr 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest88
Last Price57May 06, 2025
Change
00%
Bid61
Ask63.7
volume0
Intrest33
Strike
100
100
Last Price0.18May 29, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest271
Last Price50.7Oct 15, 2024
Change
00%
Bid55.2
Ask59
volume0
Intrest2
Strike
105
105
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest169
Last Price35.5Apr 22, 2025
Change
00%
Bid50.3
Ask54
volume0
Intrest111
Strike
110
110
Last Price0.3May 12, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest35
Last Price33Apr 04, 2025
Change
00%
Bid45.6
Ask48.7
volume0
Intrest8
Strike
115
115
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest113
Last Price34May 22, 2025
Change
00%
Bid40.9
Ask43.5
volume0
Intrest20
Strike
120
120
Last Price0.18May 30, 2025
Change
0.0880%
Bid0.15
Ask0.25
volume10
Intrest374
Last Price51.89May 20, 2025
Change
00%
Bid35.9
Ask38.6
volume0
Intrest16
Strike
125
125
Last Price0.25May 29, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest292
Last Price31.45May 22, 2025
Change
00%
Bid31.1
Ask34.4
volume0
Intrest33
Strike
130
130
Last Price0.4May 28, 2025
Change
00%
Bid0.1
Ask0.8
volume0
Intrest143
Last Price23.2May 22, 2025
Change
00%
Bid26.2
Ask28.8
volume0
Intrest162
Strike
135
135
Last Price0.55May 30, 2025
Change
0.2796.43%
Bid0.05
Ask1.1
volume2
Intrest1388
Last Price21.5May 27, 2025
Change
00%
Bid21.7
Ask24.1
volume0
Intrest167
Strike
140
140
Last Price0.72May 30, 2025
Change
0.1220%
Bid0.4
Ask1.2
volume2
Intrest591
Last Price21.1May 29, 2025
Change
00%
Bid16.8
Ask19.3
volume0
Intrest181
Strike
145
145
Last Price1.1May 30, 2025
Change
0.1313.4%
Bid0.95
Ask1.45
volume1
Intrest1621
Last Price17.8May 28, 2025
Change
00%
Bid12.8
Ask15.5
volume0
Intrest172
Strike
150
150
Last Price1.86May 30, 2025
Change
0.116.29%
Bid1.75
Ask2.2
volume20
Intrest684
Last Price11.47May 30, 2025
Change
2.7319.23%
Bid10.1
Ask10.9
volume500
Intrest848
Strike
155
155
Last Price3.22May 30, 2025
Change
0.289.52%
Bid3
Ask3.4
volume8
Intrest372
Last Price7.8May 30, 2025
Change
0.33.7%
Bid5.9
Ask7.5
volume505
Intrest989
Strike
160
160
Last Price4.56May 29, 2025
Change
00%
Bid4.8
Ask6.4
volume0
Intrest1246
Last Price5.57May 30, 2025
Change
0.6310.16%
Bid4.2
Ask5
volume505
Intrest587
Strike
165
165
Last Price7.37May 30, 2025
Change
0.121.66%
Bid7.4
Ask7.9
volume1
Intrest770
Last Price3.1May 30, 2025
Change
0.922.5%
Bid2.75
Ask3
volume3
Intrest424
Strike
170
170
Last Price10May 30, 2025
Change
0.88.7%
Bid9.8
Ask11.8
volume1
Intrest867
Last Price1.83May 30, 2025
Change
0.7127.95%
Bid1.55
Ask1.75
volume14
Intrest455
Strike
175
175
Last Price12.9May 29, 2025
Change
00%
Bid12.8
Ask16.2
volume0
Intrest81
Last Price1May 30, 2025
Change
0.4229.58%
Bid0.8
Ask1
volume15
Intrest641
Strike
180
180
Last Price16.9May 27, 2025
Change
00%
Bid17
Ask20.7
volume0
Intrest92
Last Price1.13May 29, 2025
Change
00%
Bid0.4
Ask0.5
volume0
Intrest785
Strike
185
185
Last Price18.9May 28, 2025
Change
00%
Bid21.6
Ask25.1
volume0
Intrest39
Last Price0.33May 30, 2025
Change
0.2240%
Bid0.05
Ask0.35
volume1
Intrest299
Strike
190
190
Last Price28.8May 22, 2025
Change
00%
Bid26.4
Ask30.1
volume0
Intrest27
Last Price0.4May 29, 2025
Change
00%
Bid0.05
Ask1.25
volume0
Intrest335
Strike
195
195
Last Price35.6May 23, 2025
Change
00%
Bid31.3
Ask35.5
volume0
Intrest3
Last Price0.25May 29, 2025
Change
00%
Bid0.1
Ask0.5
volume0
Intrest477
Strike
200
200
Last Price29.3May 19, 2025
Change
00%
Bid36.4
Ask39.9
volume0
Intrest0
Last Price0.26May 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest514
Strike
205
205
Last Price33.8May 19, 2025
Change
00%
Bid41.4
Ask45.1
volume0
Intrest0
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask0.1
volume2
Intrest692
Strike
210
210
Last Price50.2May 23, 2025
Change
00%
Bid46.4
Ask50
volume0
Intrest0
Last Price0.09May 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest258
Strike
215
215
Last Price50.68May 29, 2025
Change
00%
Bid51.5
Ask55
volume0
Intrest1
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest434
Strike
220
220
Last Price55.79May 29, 2025
Change
00%
Bid56.7
Ask59.8
volume0
Intrest2
Last Price0.23May 27, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest202
Strike
225
225
Last Price60.68May 29, 2025
Change
00%
Bid61.5
Ask65.2
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest446
Strike
230
230
Last Price58.1Mar 12, 2025
Change
00%
Bid66.3
Ask70.3
volume0
Intrest0
Last Price0.38May 15, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest74
Strike
235
235
Last Price39.7Feb 13, 2025
Change
00%
Bid71.4
Ask75.2
volume0
Intrest0
Last Price0.38May 09, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest109
Strike
240
240
Last Price52.3Feb 28, 2025
Change
00%
Bid76.4
Ask80.3
volume0
Intrest0
Last Price0.34May 27, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest67
Strike
250
250
Last Price-
Change
-
Bid86.3
Ask90.3
volume0
Intrest0
Last Price1.85Mar 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Strike
260
260
Last Price73.7Dec 24, 2024
Change
00%
Bid96.4
Ask99.5
volume0
Intrest0
Last Price0.33May 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest272
Strike
270
270
Last Price-
Change
-
Bid106.4
Ask110.2
volume0
Intrest0
Last Price0.35May 19, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Strike
280
280
Last Price-
Change
-
Bid116.3
Ask120.3
volume0
Intrest0
Last Price1.25Mar 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid126.4
Ask130.2
volume0
Intrest0
Last Price1.2Mar 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
300
300
Last Price143.9Mar 19, 2025
Change
00%
Bid136.6
Ask139.7
volume0
Intrest0
Last Price1.1Mar 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid146.4
Ask150.2
volume0
Intrest0
Last Price0.69May 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Strike
320
320
Last Price-
Change
-
Bid156.4
Ask160.2
volume0
Intrest0