Canada markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.31+1.25 (+0.96%)
At close: 04:00PM EDT
131.96 +0.65 (+0.50%)
After hours: 07:08PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT221021C000700002022-08-23 1:02PM EDT70.0064.5563.3563.750.00-56185.21%
WMT221021C000750002022-09-02 10:49AM EDT75.0060.6556.3557.100.00-24115.53%
WMT221021C000800002022-09-15 12:04PM EDT80.0053.9051.4052.050.00--1103.81%
WMT221021C000900002022-08-18 9:30AM EDT90.0050.2042.8544.000.00-16121.66%
WMT221021C000950002022-09-19 10:56AM EDT95.0039.0036.4037.300.00-1376.27%
WMT221021C001000002022-09-22 9:45AM EDT100.0034.2831.5032.150.00-11565.58%
WMT221021C001050002022-08-23 1:02PM EDT105.0029.9528.6528.950.00-25187.82%
WMT221021C001100002022-09-16 10:55AM EDT110.0023.3021.7022.350.00-152250.49%
WMT221021C001150002022-09-26 3:40PM EDT115.0017.7016.9017.50-1.22-6.45%33047.53%
WMT221021C001200002022-09-26 1:46PM EDT120.0011.8712.5012.80+1.47+14.13%1729839.99%
WMT221021C001210002022-09-26 3:40PM EDT121.0012.2011.6511.90+2.00+19.61%111838.72%
WMT221021C001220002022-09-26 10:36AM EDT122.0010.5010.8011.05+0.95+9.95%111437.84%
WMT221021C001230002022-09-26 3:32PM EDT123.0010.309.9510.35-1.42-12.12%231738.18%
WMT221021C001240002022-09-26 10:37AM EDT124.008.659.159.30-0.85-8.95%113135.21%
WMT221021C001250002022-09-26 1:30PM EDT125.008.558.358.50+1.70+24.82%1858434.35%
WMT221021C001260002022-09-26 3:52PM EDT126.007.907.557.70+1.65+26.40%152233.31%
WMT221021C001270002022-09-26 3:52PM EDT127.007.156.857.00+1.30+22.22%107232.89%
WMT221021C001280002022-09-26 3:53PM EDT128.006.556.106.25+1.35+25.96%2811631.86%
WMT221021C001290002022-09-26 2:04PM EDT129.005.405.455.60+0.80+17.39%722131.37%
WMT221021C001300002022-09-26 3:53PM EDT130.005.204.804.95+1.20+30.00%2354,10430.65%
WMT221021C001310002022-09-26 3:38PM EDT131.004.504.204.35+1.05+30.43%13540230.03%
WMT221021C001320002022-09-26 3:59PM EDT132.003.733.653.80+0.73+24.33%26917429.51%
WMT221021C001330002022-09-26 3:19PM EDT133.003.353.153.30+0.80+31.37%22241329.07%
WMT221021C001340002022-09-26 3:55PM EDT134.002.912.692.79+0.81+38.57%23634328.27%
WMT221021C001350002022-09-26 3:56PM EDT135.002.382.272.37+0.58+32.22%3065,85427.82%
WMT221021C001360002022-09-26 3:27PM EDT136.002.151.922.01+0.78+56.93%5654027.53%
WMT221021C001370002022-09-26 3:54PM EDT137.001.811.571.66+0.59+48.36%17523427.00%
WMT221021C001380002022-09-26 3:53PM EDT138.001.501.301.37+0.51+51.52%13153326.64%
WMT221021C001390002022-09-26 3:46PM EDT139.001.211.071.14+0.44+57.14%2342,01326.51%
WMT221021C001400002022-09-26 3:48PM EDT140.000.950.860.93+0.30+46.15%2568,70026.27%
WMT221021C001410002022-09-26 2:07PM EDT141.000.710.690.75+0.20+39.22%689826.03%
WMT221021C001420002022-09-26 3:22PM EDT142.000.580.550.59+0.17+41.46%1326025.68%
WMT221021C001430002022-09-26 3:56PM EDT143.000.470.440.46+0.17+56.67%5345125.37%
WMT221021C001440002022-09-26 3:56PM EDT144.000.380.350.38+0.13+52.00%2080125.54%
WMT221021C001450002022-09-26 3:58PM EDT145.000.300.280.30+0.09+42.86%1699,16925.44%
WMT221021C001500002022-09-26 2:31PM EDT150.000.090.070.11+0.01+12.50%823,64826.27%
WMT221021C001525002022-09-26 9:41AM EDT152.500.040.050.07-0.01-20.00%13926.95%
WMT221021C001550002022-09-26 2:16PM EDT155.000.050.030.05+0.01+25.00%42,94728.13%
WMT221021C001600002022-09-26 1:09PM EDT160.000.020.010.04-0.01-33.33%1123131.64%
WMT221021C001650002022-09-19 2:00PM EDT165.000.020.000.030.00-186234.77%
WMT221021C001700002022-09-26 9:31AM EDT170.000.010.000.030.00-5838.67%
WMT221021C001750002022-09-19 3:16PM EDT175.000.010.000.030.00-22442.19%
WMT221021C001800002022-08-22 2:55PM EDT180.000.030.000.030.00-1145.90%
WMT221021C001850002022-08-22 2:55PM EDT185.000.010.000.020.00-1147.27%
WMT221021C002000002022-08-25 2:23PM EDT200.000.010.000.030.00-1155.47%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT221021P000700002022-09-22 11:53AM EDT70.000.020.000.01+0.01+100.00%10012675.00%
WMT221021P000750002022-09-07 12:20PM EDT75.000.010.000.020.00-10635771.88%
WMT221021P000800002022-08-12 2:05PM EDT80.000.070.000.020.00-2013564.06%
WMT221021P000850002022-09-23 12:47PM EDT85.000.020.000.030.00-1008959.38%
WMT221021P000900002022-09-26 2:41PM EDT90.000.040.010.040.00-226854.69%
WMT221021P000950002022-09-23 3:15PM EDT95.000.080.050.070.00-1011753.13%
WMT221021P001000002022-09-26 3:51PM EDT100.000.090.080.11-0.01-10.00%2981,16249.61%
WMT221021P001050002022-09-26 1:50PM EDT105.000.160.150.17-0.01-5.88%41,72344.92%
WMT221021P001100002022-09-26 2:54PM EDT110.000.260.260.28-0.03-10.34%2151,71640.63%
WMT221021P001150002022-09-26 3:50PM EDT115.000.450.450.49-0.09-16.67%1,0354,39636.74%
WMT221021P001200002022-09-26 3:53PM EDT120.000.800.850.89-0.21-20.79%914,96633.11%
WMT221021P001210002022-09-26 2:49PM EDT121.000.930.951.01-0.23-19.83%1526432.45%
WMT221021P001220002022-09-26 11:40AM EDT122.001.121.091.15-0.31-21.68%98431.84%
WMT221021P001230002022-09-26 3:35PM EDT123.001.201.241.31-0.35-22.58%29262831.25%
WMT221021P001240002022-09-26 3:41PM EDT124.001.341.411.49-0.55-29.10%2103,36030.65%
WMT221021P001250002022-09-26 3:59PM EDT125.001.651.621.69-0.25-13.16%3598,51830.03%
WMT221021P001260002022-09-26 1:27PM EDT126.002.151.851.92-0.18-7.73%1335629.44%
WMT221021P001270002022-09-26 3:41PM EDT127.001.982.102.18-0.56-22.05%6318128.87%
WMT221021P001280002022-09-26 3:55PM EDT128.002.352.392.47-0.54-18.69%25467728.28%
WMT221021P001290002022-09-26 3:19PM EDT129.002.632.712.82-0.77-22.65%21216327.91%
WMT221021P001300002022-09-26 3:48PM EDT130.003.063.103.20-0.54-15.00%4409,48127.47%
WMT221021P001310002022-09-26 3:34PM EDT131.003.333.453.60-1.06-24.15%11653626.88%
WMT221021P001320002022-09-26 3:46PM EDT132.003.803.904.05-1.58-29.37%5731526.37%
WMT221021P001330002022-09-26 2:27PM EDT133.004.364.404.50-0.82-15.83%2469525.54%
WMT221021P001340002022-09-26 11:50AM EDT134.005.204.905.05-0.94-15.31%291,89025.10%
WMT221021P001350002022-09-26 1:51PM EDT135.005.955.505.65-0.55-8.46%485,02824.70%
WMT221021P001360002022-09-26 2:28PM EDT136.006.406.156.30-1.15-15.23%916124.34%
WMT221021P001370002022-09-26 1:30PM EDT137.007.606.806.95-0.60-7.32%1823923.58%
WMT221021P001380002022-09-26 3:17PM EDT138.007.557.557.70-1.95-20.53%202023.33%
WMT221021P001390002022-09-26 3:53PM EDT139.007.958.308.55-2.40-23.19%203723.73%
WMT221021P001400002022-09-26 2:48PM EDT140.009.209.009.30-2.00-17.86%172,57322.68%
WMT221021P001410002022-09-26 3:53PM EDT141.009.559.8510.15-1.00-9.48%34822.34%
WMT221021P001420002022-09-26 2:49PM EDT142.0010.7510.7511.25+0.80+8.04%7325.29%
WMT221021P001430002022-09-23 9:43AM EDT143.0010.8511.5511.850.00-11019.73%
WMT221021P001440002022-09-22 9:35AM EDT144.0010.3012.3513.000.00--1024.29%
WMT221021P001450002022-09-26 3:46PM EDT145.0013.2513.4013.85+1.42+12.00%370322.27%
WMT221021P001500002022-09-20 9:34AM EDT150.0017.0018.1018.800.00-3026.37%
WMT221021P001525002022-09-21 2:31PM EDT152.5016.6520.5521.400.00--332.52%
WMT221021P001550002022-09-23 10:39AM EDT155.0024.5023.0023.850.00-5533.59%
WMT221021P001600002022-08-24 11:26AM EDT160.0025.3628.8529.450.00-1053.10%
WMT221021P001700002022-08-24 11:56AM EDT170.0034.8639.9040.250.00--075.00%
WMT221021P001900002022-09-01 2:13PM EDT190.0055.6657.9558.900.00--067.58%
WMT221021P002000002022-09-02 1:50PM EDT200.0066.6668.1568.850.00-1072.36%