Canada markets close in 5 hours 37 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
138.93-1.75 (-1.24%)
As of 10:23AM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230217C000700002023-01-27 1:19PM EST70.0073.9869.1069.450.00-24203.71%
WMT230217C000750002022-12-21 10:05AM EST75.0070.4565.5566.100.00--10263.87%
WMT230217C000800002022-12-21 10:18AM EST80.0065.1060.5061.150.00--6240.87%
WMT230217C000850002022-12-07 3:35PM EST85.0064.2062.1062.700.00-12366.46%
WMT230217C000900002023-01-24 3:06PM EST90.0053.5049.2049.500.00-33141.31%
WMT230217C000950002022-12-13 10:01AM EST95.0054.4550.0050.450.00--2270.85%
WMT230217C001050002022-11-14 11:34AM EST105.0036.9042.3543.000.00-77259.60%
WMT230217C001100002023-01-19 3:25PM EST110.0029.7929.2029.600.00-4886.13%
WMT230217C001150002023-01-19 3:57PM EST115.0024.4924.2024.550.00--471.83%
WMT230217C001200002023-02-07 9:44AM EST120.0019.2519.2519.60-2.73-12.42%101560.25%
WMT230217C001250002023-02-02 11:13AM EST125.0019.5014.3514.550.00-52050.00%
WMT230217C001290002023-02-01 10:13AM EST129.0015.0010.4010.650.00--140.77%
WMT230217C001300002023-02-06 10:23AM EST130.0010.729.459.700.00-1112938.72%
WMT230217C001330002023-02-06 11:48AM EST133.008.006.606.950.00-181633.25%
WMT230217C001340002023-02-07 9:44AM EST134.005.705.806.00-1.45-20.28%34030.59%
WMT230217C001350002023-02-07 9:58AM EST135.004.955.005.10-1.39-21.92%1518328.37%
WMT230217C001360002023-02-03 2:02PM EST136.006.154.104.200.00-3026825.87%
WMT230217C001370002023-02-07 9:44AM EST137.003.353.403.55-1.00-22.99%46525.81%
WMT230217C001380002023-02-07 10:02AM EST138.002.802.772.83-1.15-29.11%917624.35%
WMT230217C001390002023-02-07 10:03AM EST139.002.162.132.18-0.82-27.52%1208823.01%
WMT230217C001400002023-02-07 10:03AM EST140.001.621.551.67-0.87-34.94%1342,12522.39%
WMT230217C001410002023-02-07 10:03AM EST141.001.191.201.25-0.68-36.36%13677321.95%
WMT230217C001420002023-02-07 9:51AM EST142.000.840.810.83-0.56-40.00%201,24120.58%
WMT230217C001430002023-02-07 10:08AM EST143.000.590.560.63-0.46-43.81%431,74321.05%
WMT230217C001440002023-02-07 10:08AM EST144.000.410.420.44-0.29-41.43%962,32720.95%
WMT230217C001450002023-02-07 10:03AM EST145.000.300.290.31-0.23-43.40%4577,11121.05%
WMT230217C001460002023-02-07 10:02AM EST146.000.220.190.21-0.14-38.89%4563921.09%
WMT230217C001470002023-02-07 9:46AM EST147.000.150.140.16-0.08-34.78%6541821.78%
WMT230217C001480002023-02-07 9:46AM EST148.000.110.110.12-0.08-42.11%627622.36%
WMT230217C001490002023-02-07 9:59AM EST149.000.080.080.10-0.06-42.86%415323.34%
WMT230217C001500002023-02-07 10:07AM EST150.000.070.070.08-0.03-30.00%89,59824.12%
WMT230217C001525002023-02-07 10:08AM EST152.500.030.030.05-0.02-40.00%10250226.27%
WMT230217C001550002023-02-07 9:57AM EST155.000.030.020.03-0.01-25.00%410,58427.93%
WMT230217C001575002023-02-06 10:06AM EST157.500.010.010.020.00-43030.08%
WMT230217C001600002023-02-07 9:53AM EST160.000.010.000.010.00-26,63030.47%
WMT230217C001625002023-02-01 10:12AM EST162.500.020.000.010.00-1733.59%
WMT230217C001650002023-02-03 9:30AM EST165.000.020.000.010.00-12,97936.72%
WMT230217C001675002023-02-03 9:50AM EST167.500.010.000.010.00-1139.06%
WMT230217C001700002023-02-06 12:01PM EST170.000.010.000.010.00-351,45042.19%
WMT230217C001750002023-01-18 11:44AM EST175.000.010.000.010.00-1156547.66%
WMT230217C001800002023-02-01 2:12PM EST180.000.010.000.010.00-18250.00%
WMT230217C001850002022-12-15 11:52AM EST185.000.010.000.010.00-245154.69%
WMT230217C001900002022-12-06 2:01PM EST190.000.030.000.020.00-273362.50%
WMT230217C001950002022-12-05 9:40AM EST195.000.030.000.010.00-23462.50%
WMT230217C002100002022-11-30 11:00AM EST210.000.020.000.010.00--175.00%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230217P000700002023-01-27 3:08PM EST70.000.010.000.010.00-15344125.00%
WMT230217P000750002023-01-27 3:08PM EST75.000.010.000.010.00-10618112.50%
WMT230217P000800002023-01-27 3:08PM EST80.000.010.000.010.00-10281103.13%
WMT230217P000850002023-01-27 3:08PM EST85.000.010.000.010.00-731790.63%
WMT230217P000900002023-02-06 1:21PM EST90.000.010.000.010.00-62981.25%
WMT230217P000950002023-01-27 3:07PM EST95.000.010.000.010.00-56871.88%
WMT230217P001000002023-01-31 1:18PM EST100.000.010.000.010.00-128262.50%
WMT230217P001050002023-02-06 2:50PM EST105.000.010.000.010.00-135654.69%
WMT230217P001100002023-02-06 12:03PM EST110.000.020.010.020.00-164551.56%
WMT230217P001150002023-02-06 2:35PM EST115.000.020.010.030.00-2548046.09%
WMT230217P001200002023-02-07 9:46AM EST120.000.040.030.040.00-41,54638.09%
WMT230217P001250002023-02-07 9:46AM EST125.000.070.060.07+0.01+16.67%21,34931.25%
WMT230217P001270002023-02-06 12:55PM EST127.000.100.090.100.00-1715429.00%
WMT230217P001280002023-02-06 1:04PM EST128.000.110.110.130.00-34728.32%
WMT230217P001290002023-02-06 12:37PM EST129.000.130.140.160.00-814727.30%
WMT230217P001300002023-02-07 9:52AM EST130.000.200.170.19+0.04+25.00%143,19426.03%
WMT230217P001310002023-02-06 2:50PM EST131.000.200.220.240.00-720225.10%
WMT230217P001320002023-02-07 9:58AM EST132.000.310.290.30+0.07+29.17%719324.02%
WMT230217P001330002023-02-07 9:56AM EST133.000.380.390.40+0.06+18.75%842523.44%
WMT230217P001340002023-02-07 10:02AM EST134.000.500.470.49+0.13+35.14%416422.17%
WMT230217P001350002023-02-07 10:06AM EST135.000.640.610.64+0.17+36.17%3712,32221.39%
WMT230217P001360002023-02-07 10:05AM EST136.000.830.800.83+0.21+33.87%636520.56%
WMT230217P001370002023-02-07 10:05AM EST137.001.071.041.08+0.27+33.75%2435019.78%
WMT230217P001380002023-02-07 10:06AM EST138.001.361.371.41+0.32+30.77%5144519.17%
WMT230217P001390002023-02-07 10:03AM EST139.001.761.721.77+0.46+35.38%15427518.02%
WMT230217P001400002023-02-07 9:59AM EST140.002.292.192.24+0.60+35.50%647,26317.09%
WMT230217P001410002023-02-07 10:06AM EST141.002.782.802.87+0.61+28.11%281,10016.82%
WMT230217P001420002023-02-07 9:57AM EST142.003.503.353.45+0.86+32.58%7797814.55%
WMT230217P001430002023-02-07 9:53AM EST143.004.364.304.40+0.93+27.11%264316.48%
WMT230217P001440002023-02-07 9:53AM EST144.005.174.955.10+1.07+26.10%51,41510.94%
WMT230217P001450002023-02-06 3:42PM EST145.005.755.806.00+0.80+16.16%23,0560.00%
WMT230217P001460002023-02-07 9:30AM EST146.006.356.757.00+0.95+17.59%11510.00%
WMT230217P001470002023-02-06 10:01AM EST147.006.357.708.050.00-4850.00%
WMT230217P001480002023-02-06 3:07PM EST148.007.928.709.100.00-16917.58%
WMT230217P001490002023-02-01 2:32PM EST149.005.959.709.950.00-10510.00%
WMT230217P001500002023-02-07 9:46AM EST150.0011.0510.6510.95+1.30+13.33%61,3840.00%
WMT230217P001525002023-02-02 1:00PM EST152.508.6013.1513.550.00-29260.00%
WMT230217P001550002023-01-23 12:49PM EST155.0012.4015.6515.900.00-5120.00%
WMT230217P001575002023-02-01 3:12PM EST157.5012.3218.1018.600.00--031.64%
WMT230217P001600002023-01-23 1:51PM EST160.0017.0320.8021.050.00-23290.00%
WMT230217P001650002023-01-17 10:00AM EST165.0019.9625.6026.100.00-1041.41%
WMT230217P001700002023-01-12 10:02AM EST170.0024.4530.6030.950.00-100.00%
WMT230217P001800002022-11-30 2:19PM EST180.0028.2238.0038.500.00-100.00%
WMT230217P002000002022-11-29 2:57PM EST200.0047.2057.6058.200.00--00.00%
WMT230217P002100002022-11-15 9:34AM EST210.0064.2064.6565.300.00-100.00%