Canada markets open in 45 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.68-1.24 (-0.93%)
At close: 04:00PM EDT
131.46 -0.22 (-0.17%)
Pre-Market: 08:44AM EDT
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230317C000650002022-09-27 9:37AM EDT65.0068.700.000.000.00-1550.00%
WMT230317C000700002022-09-20 12:44PM EDT70.0064.050.000.000.00-2490.00%
WMT230317C000750002022-09-20 1:06PM EDT75.0058.950.000.000.00-3240.00%
WMT230317C000800002022-10-05 9:31AM EDT80.0054.650.000.000.00-1280.00%
WMT230317C000850002022-08-16 10:53AM EDT85.0057.0650.6551.200.00-5868.31%
WMT230317C000900002022-08-01 2:58PM EDT90.0044.4543.9544.300.00-51751.17%
WMT230317C000950002022-08-26 1:48PM EDT95.0040.6537.2538.100.00-12538.81%
WMT230317C001000002022-09-30 10:44AM EDT100.0034.110.000.000.00-1180.00%
WMT230317C001050002022-09-26 11:30AM EDT105.0029.350.000.000.00-2160.00%
WMT230317C001100002022-09-28 1:00PM EDT110.0026.950.000.000.00-2230.00%
WMT230317C001150002022-09-27 2:38PM EDT115.0021.400.000.000.00-2180.00%
WMT230317C001200002022-09-29 12:29PM EDT120.0018.670.000.000.00-4900.00%
WMT230317C001250002022-09-23 3:51PM EDT125.0013.450.000.000.00-286230.00%
WMT230317C001300002022-10-06 3:49PM EDT130.0011.270.000.000.00-76180.00%
WMT230317C001350002022-10-06 2:48PM EDT135.008.600.000.000.00-31,8610.78%
WMT230317C001400002022-10-06 1:40PM EDT140.006.650.000.000.00-256,0251.56%
WMT230317C001450002022-10-06 2:03PM EDT145.004.650.000.000.00-131,1443.13%
WMT230317C001500002022-10-06 2:34PM EDT150.003.150.000.000.00-32,9183.13%
WMT230317C001550002022-10-06 10:44AM EDT155.002.280.000.000.00-313086.25%
WMT230317C001600002022-10-06 10:34AM EDT160.001.550.000.000.00-225516.25%
WMT230317C001650002022-10-03 3:04PM EDT165.000.990.000.000.00-159526.25%
WMT230317C001700002022-09-20 12:38PM EDT170.000.680.000.000.00-12016.25%
WMT230317C001750002022-10-04 1:58PM EDT175.000.500.000.000.00-1166.25%
WMT230317C001800002022-10-04 2:45PM EDT180.000.370.000.000.00-25912.50%
WMT230317C001850002022-10-04 2:43PM EDT185.000.280.000.000.00-26612.50%
WMT230317C001900002022-10-04 2:44PM EDT190.000.200.000.000.00-2712.50%
WMT230317C001950002022-10-04 2:43PM EDT195.000.170.000.000.00-22312.50%
WMT230317C002000002022-10-03 2:49PM EDT200.000.050.000.000.00-5415512.50%
WMT230317C002100002022-09-13 10:00AM EDT210.000.080.000.000.00-101012.50%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230317P000650002022-10-04 2:44PM EDT65.000.210.000.000.00-412525.00%
WMT230317P000700002022-09-30 1:43PM EDT70.000.260.000.000.00-4825.00%
WMT230317P000750002022-10-04 2:44PM EDT75.000.300.000.000.00-21412.50%
WMT230317P000800002022-10-06 3:08PM EDT80.000.370.000.000.00-110212.50%
WMT230317P000850002022-10-05 1:40PM EDT85.000.530.000.000.00-11912.50%
WMT230317P000900002022-10-06 3:08PM EDT90.000.750.000.000.00-364812.50%
WMT230317P000950002022-10-03 1:18PM EDT95.001.090.000.000.00-53312.50%
WMT230317P001000002022-10-06 12:14PM EDT100.001.340.000.000.00-18756.25%
WMT230317P001050002022-10-05 12:11PM EDT105.001.880.000.000.00-25196.25%
WMT230317P001100002022-10-05 3:31PM EDT110.002.400.000.000.00-42,0416.25%
WMT230317P001150002022-10-06 10:41AM EDT115.003.300.000.000.00-215396.25%
WMT230317P001200002022-10-06 10:31AM EDT120.004.250.000.000.00-71,6643.13%
WMT230317P001250002022-10-04 3:37PM EDT125.005.450.000.000.00-282,2501.56%
WMT230317P001300002022-10-06 1:39PM EDT130.007.550.000.000.00-255,0330.39%
WMT230317P001350002022-10-06 12:53PM EDT135.009.500.000.000.00-212,5810.00%
WMT230317P001400002022-10-06 1:09PM EDT140.0012.450.000.000.00-876010.00%
WMT230317P001450002022-10-05 10:10AM EDT145.0015.600.000.000.00-25440.00%
WMT230317P001500002022-09-29 11:45AM EDT150.0019.400.000.000.00-22330.00%
WMT230317P001550002022-09-23 11:52AM EDT155.0025.290.000.000.00-2340.00%
WMT230317P001600002022-08-18 2:43PM EDT160.0022.2526.8027.600.00-220.00%
WMT230317P001650002022-09-12 10:26AM EDT165.0027.550.000.000.00-340.00%
WMT230317P001800002022-10-03 3:19PM EDT180.0047.500.000.000.00-130.00%