Canada markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.82+1.24 (+0.96%)
At close: 04:00PM EDT
130.00 +0.18 (+0.14%)
After hours: 05:50PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT220812C000800002022-08-04 12:53PM EDT80.0045.5547.7551.900.00-10212.50%
WMT220812C000950002022-07-27 10:15AM EDT95.0028.5032.7036.900.00--0379.59%
WMT220812C001050002022-07-29 9:34AM EDT105.0024.3024.4525.450.00-10148.44%
WMT220812C001080002022-08-10 9:49AM EDT108.0020.75--0.00---0.00%
WMT220812C001100002022-08-10 3:46PM EDT110.0019.0518.9021.500.00-30148.63%
WMT220812C001110002022-08-04 9:46AM EDT111.0019.0518.4020.350.00--0155.76%
WMT220812C001120002022-08-10 3:46PM EDT112.0017.0517.5019.450.00-90155.47%
WMT220812C001130002022-08-10 3:09PM EDT113.0015.7015.2018.250.00-480188.96%
WMT220812C001140002022-08-10 3:46PM EDT114.0015.0714.0517.400.00-40187.30%
WMT220812C001150002022-08-10 3:09PM EDT115.0013.7013.2016.350.00-560176.86%
WMT220812C001160002022-08-10 3:46PM EDT116.0013.0713.3015.750.00-90130.08%
WMT220812C001170002022-08-10 3:47PM EDT117.0012.1012.4014.350.00-200114.55%
WMT220812C001180002022-08-10 3:03PM EDT118.0010.6511.4512.400.00-85773.05%
WMT220812C001190002022-08-10 2:32PM EDT119.009.509.3012.500.00-561064.45%
WMT220812C001200002022-08-10 3:29PM EDT120.008.808.1011.350.00-6670134.91%
WMT220812C001210002022-08-10 2:32PM EDT121.007.558.4010.550.00-5611191.41%
WMT220812C001220002022-08-11 9:57AM EDT122.007.007.458.45+0.50+7.69%2753.91%
WMT220812C001230002022-08-11 2:33PM EDT123.006.606.158.10+1.05+18.92%121159.96%
WMT220812C001240002022-08-11 9:49AM EDT124.004.805.606.40+0.12+2.56%5766.02%
WMT220812C001250002022-08-11 11:37AM EDT125.004.734.654.90+0.91+23.82%255432.81%
WMT220812C001260002022-08-11 1:21PM EDT126.004.153.704.00+1.32+46.64%19516633.69%
WMT220812C001270002022-08-11 3:58PM EDT127.002.872.273.15+0.77+36.67%26314733.59%
WMT220812C001280002022-08-11 3:58PM EDT128.001.911.772.02+0.77+67.54%7991,77721.09%
WMT220812C001290002022-08-11 3:59PM EDT129.001.050.991.12+0.39+59.09%4,1522,68516.41%
WMT220812C001300002022-08-11 3:59PM EDT130.000.530.480.52+0.21+65.62%15,8857,52715.77%
WMT220812C001310002022-08-11 3:59PM EDT131.000.170.170.20+0.02+13.33%6,0364,23816.07%
WMT220812C001320002022-08-11 3:58PM EDT132.000.080.060.07+0.01+14.29%3,8765,23416.90%
WMT220812C001330002022-08-11 3:59PM EDT133.000.030.020.03-0.01-25.00%1,6622,45218.75%
WMT220812C001340002022-08-11 3:58PM EDT134.000.010.000.03-0.01-50.00%1,3601,51123.44%
WMT220812C001350002022-08-11 3:49PM EDT135.000.020.000.02+0.01+100.00%1601,12526.17%
WMT220812C001360002022-08-11 3:56PM EDT136.000.010.000.010.00-153027.34%
WMT220812C001370002022-08-11 11:01AM EDT137.000.020.000.030.00-128536.33%
WMT220812C001380002022-08-11 10:39AM EDT138.000.010.000.010.00-241034.38%
WMT220812C001390002022-08-08 2:33PM EDT139.000.020.000.030.00-6886644.53%
WMT220812C001400002022-08-11 2:02PM EDT140.000.010.000.010.00-151042.19%
WMT220812C001410002022-08-11 10:30AM EDT141.000.010.000.030.00-735651.95%
WMT220812C001420002022-08-09 2:26PM EDT142.000.020.000.010.00-19448.44%
WMT220812C001430002022-08-08 3:29PM EDT143.000.010.000.010.00-622951.56%
WMT220812C001440002022-08-05 9:42AM EDT144.000.020.000.030.00-172157.81%
WMT220812C001450002022-08-11 9:33AM EDT145.000.030.000.03+0.01+50.00%136060.94%
WMT220812C001460002022-08-03 11:35AM EDT146.000.020.000.030.00-242564.06%
WMT220812C001470002022-08-05 10:15AM EDT147.000.010.000.010.00-830159.38%
WMT220812C001480002022-08-02 9:30AM EDT148.000.050.000.010.00--162.50%
WMT220812C001500002022-08-08 9:42AM EDT150.000.010.000.010.00-533268.75%
WMT220812C001525002022-08-02 10:14AM EDT152.500.020.000.030.00--1085.16%
WMT220812C001550002022-08-02 1:29PM EDT155.000.010.000.030.00-11692.19%
WMT220812C001700002022-07-26 9:38AM EDT170.000.020.000.030.00--20134.38%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT220812P000750002022-08-04 12:19PM EDT75.000.030.000.010.00--2237.50%
WMT220812P000850002022-08-08 9:44AM EDT85.000.010.000.030.00-114209.38%
WMT220812P000900002022-08-04 3:25PM EDT90.000.010.000.010.00-952162.50%
WMT220812P000950002022-07-29 9:31AM EDT95.000.020.000.010.00-1134143.75%
WMT220812P001000002022-08-09 9:59AM EDT100.000.010.000.030.00-2188134.38%
WMT220812P001050002022-08-08 12:24PM EDT105.000.010.000.010.00-831198.44%
WMT220812P001100002022-08-08 10:30AM EDT110.000.010.000.030.00-324689.06%
WMT220812P001110002022-08-11 9:57AM EDT111.000.010.000.030.00-16484.38%
WMT220812P001120002022-08-11 10:30AM EDT112.000.010.000.030.00-616979.69%
WMT220812P001130002022-08-10 12:14PM EDT113.000.010.000.010.00-119468.75%
WMT220812P001140002022-08-09 2:20PM EDT114.000.010.000.030.00-10358471.88%
WMT220812P001150002022-08-09 11:21AM EDT115.000.020.000.030.00-2065267.19%
WMT220812P001160002022-08-10 10:25AM EDT116.000.020.000.030.00-1056863.28%
WMT220812P001170002022-08-10 1:27PM EDT117.000.010.000.030.00-2657758.59%
WMT220812P001180002022-08-10 2:02PM EDT118.000.010.000.010.00-361,58751.56%
WMT220812P001190002022-08-10 2:40PM EDT119.000.010.000.030.00-941,18750.00%
WMT220812P001200002022-08-11 3:05PM EDT120.000.010.000.020.00-4022,74547.66%
WMT220812P001210002022-08-11 2:33PM EDT121.000.010.000.010.00-9166039.84%
WMT220812P001220002022-08-11 3:40PM EDT122.000.010.000.01-0.01-50.00%11769835.16%
WMT220812P001230002022-08-11 2:58PM EDT123.000.010.000.02-0.02-66.67%13897434.38%
WMT220812P001240002022-08-11 3:55PM EDT124.000.010.010.02-0.04-80.00%1061,09430.08%
WMT220812P001250002022-08-11 3:56PM EDT125.000.020.010.03-0.06-75.00%7062,15927.34%
WMT220812P001260002022-08-11 3:59PM EDT126.000.040.020.04-0.14-77.78%1,0581,60523.63%
WMT220812P001270002022-08-11 3:59PM EDT127.000.070.050.08-0.24-77.42%70598121.68%
WMT220812P001280002022-08-11 3:59PM EDT128.000.140.120.16-0.47-77.05%1,7041,55519.43%
WMT220812P001290002022-08-11 3:59PM EDT129.000.320.300.34-0.76-70.37%2,5391,38317.58%
WMT220812P001300002022-08-11 3:59PM EDT130.000.730.710.82-1.07-59.44%1,0231,78918.95%
WMT220812P001310002022-08-11 3:59PM EDT131.001.371.411.54-1.83-57.19%1571,04321.24%
WMT220812P001320002022-08-11 3:59PM EDT132.002.332.192.48-0.92-28.31%1271,26627.15%
WMT220812P001330002022-08-11 3:03PM EDT133.003.313.153.45-1.26-27.57%5638032.91%
WMT220812P001340002022-08-11 10:46AM EDT134.004.254.154.40-1.40-24.78%225936.91%
WMT220812P001350002022-08-11 1:43PM EDT135.004.935.105.45-1.60-24.50%419945.51%
WMT220812P001360002022-08-04 11:05AM EDT136.008.506.106.500.00-25153.91%
WMT220812P001370002022-08-08 2:49PM EDT137.0010.157.058.650.00-12775.68%
WMT220812P001380002022-08-09 9:41AM EDT138.0010.437.109.500.00-13651.76%
WMT220812P001390002022-08-02 9:52AM EDT139.007.108.759.650.00-11279.00%
WMT220812P001400002022-08-11 10:37AM EDT140.0010.3010.1510.40-1.60-13.45%1113058.40%
WMT220812P001410002022-07-27 3:41PM EDT141.0014.7010.2012.800.00--281.45%
WMT220812P001420002022-08-01 1:08PM EDT142.009.7510.8013.800.00-61370.12%
WMT220812P001450002022-08-08 12:26PM EDT145.0017.9013.7516.750.00-22275.78%
WMT220812P001470002022-08-04 10:48AM EDT147.0018.3517.0518.300.00-710122.85%
WMT220812P001500002022-08-02 1:33PM EDT150.0017.3319.6021.700.00--6135.55%
WMT220812P001550002022-08-02 10:37AM EDT155.0023.1123.7026.850.00-13117.58%
WMT220812P001750002022-08-05 10:57AM EDT175.0049.4044.9047.350.00-2318273.63%
WMT220812P001850002022-08-01 10:24AM EDT185.0052.3053.1557.350.00--2202.34%