Canada markets close in 5 hours 55 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
130.16-1.52 (-1.15%)
As of 10:04AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT221216C000600002022-09-21 1:15PM EDT60.0077.2070.6571.350.00-323106.45%
WMT221216C000650002022-09-26 11:47AM EDT65.0066.3065.8066.500.00-126100.10%
WMT221216C000700002022-09-27 10:03AM EDT70.0062.5561.1061.900.00-31497.36%
WMT221216C000800002022-09-13 10:55AM EDT80.0057.4550.8551.700.00-21576.12%
WMT221216C000900002022-06-03 12:20PM EDT90.0037.8033.8034.650.00-1120.00%
WMT221216C000950002022-08-17 10:36AM EDT95.0047.5038.5039.050.00-5077.31%
WMT221216C001000002022-09-23 10:09AM EDT100.0033.0031.4532.150.00-726952.17%
WMT221216C001050002022-09-29 12:38PM EDT105.0029.0426.8027.400.00-123249.93%
WMT221216C001100002022-10-06 11:12AM EDT110.0024.9022.5522.900.00-130745.85%
WMT221216C001150002022-10-06 11:59AM EDT115.0020.0017.9018.350.00-427440.72%
WMT221216C001200002022-10-06 2:05PM EDT120.0015.2513.7514.000.00-181,17135.96%
WMT221216C001250002022-10-07 9:46AM EDT125.0010.4010.1010.30-0.55-5.02%91,95233.15%
WMT221216C001300002022-10-06 3:37PM EDT130.007.796.907.100.00-242,39630.69%
WMT221216C001350002022-10-07 9:43AM EDT135.004.854.454.55-0.13-2.61%184,43928.71%
WMT221216C001400002022-10-06 3:26PM EDT140.003.052.652.720.00-85,71827.32%
WMT221216C001450002022-10-07 9:47AM EDT145.001.501.481.52-0.24-13.79%56,23426.36%
WMT221216C001500002022-10-07 9:30AM EDT150.000.870.790.83-0.06-6.45%13,55325.98%
WMT221216C001550002022-10-06 3:57PM EDT155.000.470.410.430.00-216,36425.71%
WMT221216C001600002022-10-06 3:37PM EDT160.000.240.210.230.00-121,07525.88%
WMT221216C001650002022-10-05 2:45PM EDT165.000.140.120.130.00-180826.37%
WMT221216C001700002022-10-06 2:57PM EDT170.000.070.070.080.00-470327.15%
WMT221216C001750002022-10-04 1:40PM EDT175.000.060.040.050.00-153327.93%
WMT221216C001800002022-10-04 2:55PM EDT180.000.030.030.040.00-152229.49%
WMT221216C001850002022-09-30 3:44PM EDT185.000.030.000.000.00-145112.50%
WMT221216C001900002022-09-28 2:04PM EDT190.000.030.000.000.00-128312.50%
WMT221216C001950002022-08-26 11:51AM EDT195.000.040.010.040.00-120135.55%
WMT221216C002000002022-09-29 11:04AM EDT200.000.020.000.030.00-1844036.33%
WMT221216C002100002022-09-30 9:30AM EDT210.000.060.000.040.00-117841.21%
WMT221216C002200002022-08-16 1:13PM EDT220.000.040.000.050.00-5118245.70%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT221216P000600002022-10-04 12:47PM EDT60.000.030.030.040.00-342066.80%
WMT221216P000650002022-09-30 3:41PM EDT65.000.060.050.050.00-18162.89%
WMT221216P000700002022-10-03 10:04AM EDT70.000.060.070.080.00-115659.38%
WMT221216P000750002022-10-05 11:42AM EDT75.000.090.100.110.00-218655.76%
WMT221216P000800002022-10-04 10:42AM EDT80.000.110.140.160.00-10033252.44%
WMT221216P000850002022-10-06 10:37AM EDT85.000.180.210.220.00-2720549.51%
WMT221216P000900002022-10-06 10:06AM EDT90.000.240.300.320.00-972346.58%
WMT221216P000950002022-10-05 10:13AM EDT95.000.370.430.450.00-560943.56%
WMT221216P001000002022-10-06 3:37PM EDT100.000.560.610.630.00-2692140.50%
WMT221216P001050002022-10-06 3:24PM EDT105.000.800.860.870.00-3364437.38%
WMT221216P001100002022-10-06 2:02PM EDT110.001.091.261.290.00-379,59035.01%
WMT221216P001150002022-10-06 3:54PM EDT115.001.711.851.900.00-582,47932.65%
WMT221216P001200002022-10-06 3:54PM EDT120.002.532.802.830.00-2922,52830.59%
WMT221216P001250002022-10-06 3:44PM EDT125.003.703.954.100.00-483,47828.31%
WMT221216P001300002022-10-07 9:33AM EDT130.005.705.855.95+0.20+3.64%2686,04926.37%
WMT221216P001350002022-10-06 3:48PM EDT135.007.808.358.650.00-382,32525.39%
WMT221216P001400002022-10-06 12:11PM EDT140.0010.1511.5511.900.00-53,48823.90%
WMT221216P001450002022-10-04 10:23AM EDT145.0012.3015.3015.700.00-324521.78%
WMT221216P001500002022-10-04 10:45AM EDT150.0016.6019.5020.100.00-365019.73%
WMT221216P001550002022-10-06 3:02PM EDT155.0023.4024.4024.800.00-25080.00%
WMT221216P001600002022-10-06 2:57PM EDT160.0028.0228.6529.350.00-14080.00%
WMT221216P001650002022-10-03 11:54AM EDT165.0033.1533.6534.400.00-100.00%
WMT221216P001700002022-05-09 3:57PM EDT170.0022.6547.4548.050.00-915385.94%
WMT221216P001750002022-05-11 3:15PM EDT175.0029.6252.9053.650.00-2893.08%
WMT221216P001800002022-08-16 1:56PM EDT180.0039.5046.3047.100.00-200.00%
WMT221216P001850002022-08-12 1:47PM EDT185.0054.1147.7548.400.00-2800.00%
WMT221216P001900002022-05-02 3:09PM EDT190.0040.2563.7065.100.00-3383.69%
WMT221216P002000002022-07-11 3:44PM EDT200.0074.9071.0571.750.00--1067.24%