Bulletin
Investor Alert

Williams-Sonoma Inc.

NYS: WSM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 12, 2020, 5:20 p.m.

WSM
/zigman2/quotes/202067350/composite

$

93.70

Change

0.00 0.00%

Volume

Volume 3,839

Quotes are delayed by 20 min

/zigman2/quotes/202067350/composite

Today's close

$ 92.94

$ 93.70

Change

+0.76 +0.82%

Day low

Day high

$92.20

$94.50

Open

52 week low

52 week high

$26.01

$94.88

Open

OPTION CHAIN FOR WILLIAMS-SONOMA INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 73.80 78.00 17.50 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 71.80 75.10 20.00 quote 1.00 0.00 0.00 0.00 0.20 17.00
quote 0.00 0.00 0.00 69.10 73.10 22.50 quote 0.10 0.00 0.00 0.00 0.45 10.00
quote 0.00 0.00 0.00 66.30 70.60 25.00 quote 0.20 0.00 0.00 0.00 0.25 12.00
quote 58.95 0.00 0.00 64.30 67.80 30.00 27.50 quote 0.06 0.00 0.00 0.00 0.15 4.00
quote 0.00 0.00 0.00 61.40 65.60 30.00 quote 0.20 0.00 0.00 0.00 0.05 607.00
quote 0.00 0.00 0.00 59.00 62.80 32.50 quote 0.06 0.00 0.00 0.00 0.85 117.00
quote 0.00 0.00 0.00 56.70 60.20 35.00 quote 0.06 0.00 0.00 0.00 0.65 28.00
quote 0.00 0.00 0.00 53.70 58.10 37.50 quote 0.10 0.00 0.00 0.00 0.80 50.00
quote 51.90 0.00 0.00 52.10 55.00 1,112 40.00 quote 0.15 0.00 0.00 0.00 0.90 18.00
quote 43.95 0.00 0.00 48.90 53.30 10.00 42.50 quote 0.40 0.00 0.00 0.00 0.25 24.00
quote 10.57 0.00 0.00 46.80 49.70 12.00 45.00 quote 0.10 0.00 0.00 0.00 0.45 39.00
quote 37.63 0.00 0.00 43.90 47.90 24.00 47.50 quote 2.05 0.00 0.00 0.00 1.65 1.00
quote 34.50 0.00 0.00 41.40 46.00 6.00 50.00 quote 0.10 0.00 0.00 0.00 0.10 583.00
quote 34.60 0.00 0.00 38.70 43.40 464.00 52.50 quote 1.30 0.00 0.00 0.00 0.80 95.00
quote 31.40 0.00 0.00 36.70 41.00 30.00 55.00 quote 0.09 0.00 0.00 0.00 0.75 216.00
quote 28.94 0.00 0.00 34.00 38.20 6.00 57.50 quote 0.35 0.00 0.00 0.00 0.35 34.00
quote 28.10 0.00 0.00 31.20 35.70 5.00 60.00 quote 0.10 0.00 0.00 0.00 0.40 1,585
quote 24.07 0.00 0.00 29.10 32.80 28.00 62.50 quote 0.05 0.00 0.00 0.00 0.20 323.00
quote 16.91 0.00 0.00 26.40 29.60 106.00 65.00 quote 0.12 0.00 0.00 0.00 0.25 1,818
quote 19.00 0.00 0.00 24.20 27.90 27.00 67.50 quote 0.04 0.00 0.00 0.00 0.30 723.00
quote 23.50 0.00 0.00 22.00 25.30 8.00 70.00 quote 0.15 0.00 0.00 0.00 0.30 625.00
quote 10.02 0.00 0.00 19.30 22.50 4.00 72.50 quote 0.05 0.00 1.00 0.00 0.35 78.00
quote 18.38 0.00 0.00 18.40 20.50 41.00 75.00 quote 0.08 0.00 1.00 0.00 0.20 2,200
quote 12.92 0.00 0.00 15.20 17.60 25.00 77.50 quote 0.13 0.00 31.00 0.10 0.20 2,063
quote 12.60 0.00 1.00 13.50 15.70 1,294 80.00 quote 0.20 0.00 1.00 0.10 0.40 186.00
quote 10.71 0.00 0.00 11.10 11.60 383.00 82.50 quote 0.27 0.00 30.00 0.15 0.35 596.00
quote 8.83 0.00 13.00 8.80 9.20 2,061 85.00 quote 0.50 0.00 1.00 0.30 0.40 634.00
quote 6.23 0.00 10.00 6.40 7.00 3,901 87.50 quote 0.75 0.00 2.00 0.35 0.75 130.00
quote 4.75 0.00 10.00 4.70 5.00 1,172 90.00 quote 1.25 0.00 50.00 1.05 1.25 245.00
quote 2.80 0.00 10.00 3.10 3.40 598.00 92.50 quote 2.15 0.00 12.00 1.45 2.15 67.00
93.70 Current price as of 8/12/2020 04:00:01 PM
quote 1.70 0.00 28.00 1.85 2.00 658.00 95.00 quote 3.50 0.00 0.00 3.20 3.50 21.00
quote 1.14 0.00 6.00 1.00 1.20 8.00 97.50 quote 0.00 0.00 0.00 4.80 5.10
quote 0.60 0.00 11.00 0.45 0.70 332.00 100.00 quote 7.03 0.00 0.00 6.10 8.10 2.00
quote 0.20 0.00 0.00 0.10 0.20 51.00 105.00 quote 0.00 0.00 0.00 10.10 12.60
quote 0.05 0.00 0.00 0.00 0.15 194.00 110.00 quote 0.00 0.00 0.00 15.50 16.80
quote 0.25 0.00 0.00 0.00 0.90 2.00 115.00 quote 0.00 0.00 0.00 19.10 22.20
quote 0.00 0.00 0.00 0.00 0.90 120.00 quote 0.00 0.00 0.00 24.60 27.50
quote 0.70 0.00 0.00 0.00 0.30 3.00 125.00 quote 0.00 0.00 0.00 29.30 33.50
quote 0.58 0.00 0.00 0.00 0.25 71.00 130.00 quote 0.00 0.00 0.00 34.10 38.40

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.