Canada markets open in 2 hours 2 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.22-0.76 (-0.54%)
At close: 04:00PM EST
140.57 +0.35 (+0.25%)
Pre-Market: 07:05AM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230317C000650002022-10-24 8:45AM EST65.0074.400.000.000.00-1560.00%
WMT230317C000700002022-11-10 1:34PM EST70.0071.7775.9576.550.00-2141225.20%
WMT230317C000750002022-11-04 2:58PM EST75.0066.5978.2578.900.00-125291.24%
WMT230317C000800002022-12-21 11:33AM EST80.0066.3060.8561.400.00-129111.52%
WMT230317C000850002022-12-23 9:35AM EST85.0058.5055.8556.500.00-5072102.44%
WMT230317C000900002022-08-01 1:58PM EST90.0044.4543.9544.300.00-5170.00%
WMT230317C000950002023-01-03 3:11PM EST95.0049.2548.7049.550.00-327124.61%
WMT230317C001000002023-02-06 3:02PM EST100.0040.900.000.000.00-1480.00%
WMT230317C001050002022-11-15 10:45AM EST105.0046.0040.7541.100.00-115117.88%
WMT230317C001100002023-02-06 3:02PM EST110.0031.100.000.000.00-1250.00%
WMT230317C001150002023-02-01 9:42AM EST115.0030.400.000.000.00-11730.00%
WMT230317C001200002023-02-06 11:08AM EST120.0021.550.000.000.00-12550.00%
WMT230317C001250002023-02-08 9:30AM EST125.0016.650.000.000.00-17040.00%
WMT230317C001300002023-02-08 10:49AM EST130.0012.280.000.000.00-18720.00%
WMT230317C001350002023-02-08 2:00PM EST135.008.150.000.000.00-1902,4030.00%
WMT230317C001400002023-02-08 3:55PM EST140.004.800.000.000.00-1309,7320.00%
WMT230317C001450002023-02-08 3:41PM EST145.002.480.000.000.00-2697,9603.13%
WMT230317C001500002023-02-08 3:59PM EST150.001.070.000.000.00-20817,6686.25%
WMT230317C001550002023-02-08 3:05PM EST155.000.420.000.000.00-12613,7756.25%
WMT230317C001600002023-02-08 3:37PM EST160.000.180.000.000.00-1575,32012.50%
WMT230317C001650002023-02-08 12:59PM EST165.000.090.000.000.00-175,49212.50%
WMT230317C001700002023-02-08 9:53AM EST170.000.040.000.000.00-504,59712.50%
WMT230317C001750002023-01-26 9:30AM EST175.000.040.000.000.00-22,63912.50%
WMT230317C001800002023-02-06 3:35PM EST180.000.030.000.000.00-127612.50%
WMT230317C001850002023-02-08 12:55PM EST185.000.010.000.000.00-63,89425.00%
WMT230317C001900002023-01-31 9:53AM EST190.000.010.000.000.00-1021525.00%
WMT230317C001950002023-01-18 9:51AM EST195.000.010.000.000.00-216325.00%
WMT230317C002000002023-01-24 10:11AM EST200.000.010.000.000.00-1020625.00%
WMT230317C002100002022-12-15 2:45PM EST210.000.020.000.010.00-220342.97%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230317P000650002023-01-27 3:11PM EST65.000.010.000.000.00-61,81050.00%
WMT230317P000700002023-01-27 3:11PM EST70.000.010.000.000.00-364350.00%
WMT230317P000750002023-01-27 3:11PM EST75.000.020.000.000.00-78650.00%
WMT230317P000800002023-02-08 11:29AM EST80.000.020.000.000.00-7014450.00%
WMT230317P000850002023-02-02 12:11PM EST85.000.020.000.000.00-817025.00%
WMT230317P000900002023-02-08 11:17AM EST90.000.030.000.000.00-1201,41625.00%
WMT230317P000950002023-02-08 9:50AM EST95.000.040.000.000.00-339125.00%
WMT230317P001000002023-02-08 3:36PM EST100.000.060.000.000.00-841,20625.00%
WMT230317P001050002023-02-07 12:14PM EST105.000.100.000.000.00-154525.00%
WMT230317P001100002023-02-08 11:50AM EST110.000.120.000.000.00-282,36112.50%
WMT230317P001150002023-02-07 3:56PM EST115.000.180.000.000.00-772312.50%
WMT230317P001200002023-02-08 2:43PM EST120.000.370.000.000.00-2220,36712.50%
WMT230317P001250002023-02-08 3:36PM EST125.000.690.000.000.00-8511,2886.25%
WMT230317P001300002023-02-08 3:56PM EST130.001.310.000.000.00-19017,9266.25%
WMT230317P001350002023-02-08 3:36PM EST135.002.420.000.000.00-8612,1253.13%
WMT230317P001400002023-02-08 2:07PM EST140.004.150.000.000.00-1388,0550.20%
WMT230317P001450002023-02-08 3:12PM EST145.006.940.000.000.00-533,7130.00%
WMT230317P001500002023-02-08 1:21PM EST150.009.920.000.000.00-89,7040.00%
WMT230317P001550002023-02-07 3:22PM EST155.0014.600.000.000.00-32,1870.00%
WMT230317P001600002023-02-06 11:29AM EST160.0019.100.000.000.00-160.00%
WMT230317P001650002023-01-19 1:23PM EST165.0025.050.000.000.00-120.00%
WMT230317P001700002022-11-29 1:43PM EST170.0017.5527.5528.100.00-3000.00%
WMT230317P001750002022-12-08 10:53AM EST175.0026.0527.7528.600.00-100.00%
WMT230317P001800002022-12-09 9:47AM EST180.0033.2532.7533.600.00-100.00%