$223.34
-5.07-2.22%
À la clôture: Jul 20, 5:00 PM EST
$224.40
1.060.47%
Après les heures: 4:06 PM EST
Williams-Sonoma Inc Chaîne d'Options
WSMNYSE
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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid127.6
Ask131
volume0
Intrest0
Strike
95
95
Last Price1.06May 21, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest2
Last Price97May 26, 2026
Change
-0%
Bid122.6
Ask126.1
volume0
Intrest0
Strike
100
100
Last Price1.2Mar 30, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest10
Last Price-
Change
-
Bid117.6
Ask121.1
volume0
Intrest0
Strike
105
105
Last Price1.5Apr 02, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest9
Last Price-
Change
-
Bid112.6
Ask116.1
volume0
Intrest0
Strike
110
110
Last Price1.85Mar 30, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest3
Last Price116Jul 01, 2026
Change
-0%
Bid107.6
Ask111.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest11
Last Price111.3Jun 17, 2026
Change
-0%
Bid102.7
Ask106.1
volume0
Intrest1
Strike
120
120
Last Price0.35May 29, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest7
Last Price107.9Jun 24, 2026
Change
-0%
Bid97.7
Ask101.2
volume0
Intrest0
Strike
125
125
Last Price0.35Jun 01, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest22
Last Price110.4Jun 26, 2026
Change
-0%
Bid92.7
Ask96.2
volume0
Intrest0
Strike
130
130
Last Price2.65May 18, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest17
Last Price63May 26, 2026
Change
-0%
Bid87.7
Ask91.2
volume0
Intrest0
Strike
135
135
Last Price0.5Jun 08, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest43
Last Price87.8Jul 16, 2026
Change
-0%
Bid82.8
Ask86.2
volume0
Intrest1
Strike
140
140
Last Price0.79Jun 05, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest15
Last Price-
Change
-
Bid77.8
Ask81.3
volume0
Intrest0
Strike
145
145
Last Price5.95May 15, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest8
Last Price-
Change
-
Bid72.9
Ask76.3
volume0
Intrest0
Strike
150
150
Last Price0.9Jun 09, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest28
Last Price65.6Jul 14, 2026
Change
-0%
Bid68.1
Ask71.4
volume0
Intrest4
Strike
155
155
Last Price4.93May 21, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest7
Last Price38.44May 21, 2026
Change
-0%
Bid63.6
Ask66.5
volume0
Intrest3
Strike
160
160
Last Price0.4Jul 17, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest38
Last Price40.45Jun 02, 2026
Change
-0%
Bid58.5
Ask61.6
volume0
Intrest2
Strike
165
165
Last Price11.2May 11, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest7
Last Price46.3Jul 13, 2026
Change
-0%
Bid53.6
Ask56.7
volume0
Intrest12
Strike
170
170
Last Price0.82Jul 20, 2026
Change
0.47134.29%
Bid-
Ask1.9
volume1
Intrest77
Last Price64.8Jun 26, 2026
Change
-0%
Bid49
Ask51.9
volume0
Intrest10
Strike
175
175
Last Price1.04Jul 06, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest13
Last Price38.25Jul 13, 2026
Change
-0%
Bid43.9
Ask47.1
volume0
Intrest14
Strike
180
180
Last Price0.73Jul 20, 2026
Change
1.1761.58%
Bid-
Ask1.7
volume4
Intrest35
Last Price36.4Jul 14, 2026
Change
-0%
Bid39.4
Ask42.5
volume0
Intrest17
Strike
185
185
Last Price0.73Jul 17, 2026
Change
-0%
Bid0.55
Ask2.25
volume0
Intrest222
Last Price40Jul 16, 2026
Change
-0%
Bid35.1
Ask37.8
volume0
Intrest90
Strike
190
190
Last Price1.5Jul 20, 2026
Change
0.159.09%
Bid1.25
Ask2.3
volume4
Intrest176
Last Price27.8Jul 14, 2026
Change
-0%
Bid30.3
Ask33.2
volume0
Intrest17
Strike
195
195
Last Price1.79Jul 20, 2026
Change
1.0837.63%
Bid1.3
Ask2.25
volume18
Intrest201
Last Price25.29Jul 14, 2026
Change
-0%
Bid26.3
Ask28.9
volume0
Intrest12
Strike
200
200
Last Price2.6Jul 20, 2026
Change
0.3515.56%
Bid2.3
Ask2.8
volume2
Intrest43
Last Price20Jul 20, 2026
Change
2.4410.87%
Bid18.7
Ask20.1
volume2
Intrest87
Strike
210
210
Last Price4.95Jul 20, 2026
Change
0.9523.75%
Bid4
Ask5.4
volume52
Intrest37
Last Price16.05Jul 16, 2026
Change
-0%
Bid11.8
Ask13.5
volume0
Intrest1818
Strike
220
220
Last Price8Jul 20, 2026
Change
0.689.29%
Bid7.3
Ask9.1
volume11
Intrest3127
Last Price9.4Jul 20, 2026
Change
1.614.55%
Bid6.9
Ask8.6
volume7
Intrest378
Strike
230
230
Last Price13.1Jul 20, 2026
Change
1.916.96%
Bid12.1
Ask14.2
volume1
Intrest348
Last Price4.6Jul 20, 2026
Change
1.625.81%
Bid3.7
Ask5.2
volume4
Intrest597
Strike
240
240
Last Price20Jul 20, 2026
Change
2.212.36%
Bid19
Ask20.8
volume1
Intrest27
Last Price2.67Jul 20, 2026
Change
1.0628.42%
Bid2
Ask3.5
volume31
Intrest493
Strike
250
250
Last Price33.9Jul 13, 2026
Change
-0%
Bid26.3
Ask29.6
volume0
Intrest113
Last Price1.3Jul 20, 2026
Change
0.423.53%
Bid0.7
Ask2.15
volume7
Intrest62
Strike
260
260
Last Price26.3Jun 26, 2026
Change
-0%
Bid35.1
Ask38.3
volume0
Intrest1
Last Price1.1Jul 17, 2026
Change
-0%
Bid0.5
Ask0.8
volume0
Intrest164
Strike
270
270
Last Price98.7May 14, 2026
Change
-0%
Bid44.6
Ask47.9
volume0
Intrest0
Last Price0.25Jul 17, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest28
Strike
280
280
Last Price56.8Jul 10, 2026
Change
-0%
Bid54.5
Ask58.9
volume0
Intrest31
Last Price0.53Jul 01, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest7
Strike
290
290
Last Price69Jul 10, 2026
Change
-0%
Bid64.5
Ask68.9
volume0
Intrest0
Last Price0.68Jun 16, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest5
Strike
300
300
Last Price76.6Jul 07, 2026
Change
-0%
Bid74.5
Ask78.7
volume0
Intrest0
Last Price0.78May 20, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest4
Strike
310
310
Last Price-
Change
-
Bid84.5
Ask88.9
volume0
Intrest0
Last Price0.55Apr 14, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Strike
320
320
Last Price92.9Jul 02, 2026
Change
-0%
Bid94.5
Ask98.9
volume0
Intrest0
Last Price0.4May 11, 2026
Change
-0%
Bid0.05
Ask0.85
volume0
Intrest4
Strike
330
330
Last Price102.9Jul 02, 2026
Change
-0%
Bid104.5
Ask108.9
volume0
Intrest0