ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

WSM Williams Sonoma

194.67
0.00 (0.00%)
Pre Market
Last Updated: 09:05:06
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
145.0050.0052.7041.8051.35-0.000.00 %043-
150.0045.3048.0045.7546.650.000.00 %097-
155.0040.5043.0056.1041.750.000.00 %0113-
160.0035.8039.0055.5737.400.000.00 %053-
165.0032.5034.6032.8033.55-16.55-33.54 %23624/2/2025
170.0028.1030.1034.8029.10-0.000.00 %097-
175.0024.0026.2025.5025.10-12.50-32.89 %459524/2/2025
180.0020.5023.3020.3021.90-2.40-10.57 %537524/2/2025
185.0017.6019.4017.7018.50-2.73-13.36 %517424/2/2025
190.0015.5016.4015.8015.95-10.80-40.60 %1718124/2/2025
195.0013.0013.9013.4713.450.040.30 %1234824/2/2025
200.009.2011.1010.9410.15-0.23-2.06 %12845624/2/2025
205.008.709.309.319.00-0.26-2.72 %4651924/2/2025
210.006.609.307.717.95-0.10-1.28 %3823124/2/2025
215.005.606.006.305.800.172.77 %3426324/2/2025
220.004.504.804.804.65-0.60-11.11 %1438324/2/2025
225.002.253.803.803.025-0.10-2.56 %1120724/2/2025
230.002.004.202.983.10-0.40-11.83 %518524/2/2025
235.002.102.352.332.2250.052.19 %419524/2/2025
240.001.701.851.781.775-0.02-1.11 %11327324/2/2025

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
145.000.750.950.470.850.000.00 %0138-
150.001.051.401.241.2250.1412.73 %38624/2/2025
155.001.251.701.531.4750.6471.91 %86224/2/2025
160.002.052.352.052.20-0.13-5.96 %6514024/2/2025
165.002.803.202.853.00-0.10-3.39 %812124/2/2025
170.003.704.804.004.251.5060.00 %1724624/2/2025
175.004.006.005.105.000.7015.91 %3936524/2/2025
180.006.606.907.806.752.8056.00 %1057724/2/2025
185.008.308.809.008.550.607.14 %603,13624/2/2025
190.0010.4011.3010.1010.85-0.40-3.81 %9527624/2/2025
195.0011.2013.5012.8812.35-0.29-2.20 %4838124/2/2025
200.0015.2016.3015.3315.750.030.20 %11127224/2/2025
205.0018.4019.5018.8018.950.000.00 %0410-
210.0020.4023.1022.7021.750.592.67 %1510324/2/2025
215.0025.2026.4015.8025.800.000.00 %0274-
220.0028.5030.8017.7029.650.000.00 %070-
225.0032.3034.3021.2033.300.000.00 %039-
230.0036.4039.2026.9037.800.000.00 %013-
235.0040.3043.1029.7041.700.000.00 %010-
240.0045.3047.5034.6046.400.000.00 %02-

Your Recent History

Delayed Upgrade Clock