Canada Markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time 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: 07:36PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240119C000600002022-08-11 1:37PM EDT60.0071.4070.7571.45+1.57+2.25%21930.42%
WMT240119C000700002022-08-10 3:46PM EDT70.0060.9061.6062.40+1.25+2.10%33435.96%
WMT240119C000750002022-08-11 2:17PM EDT75.0057.4557.3057.80+8.55+17.48%815435.12%
WMT240119C000800002022-08-09 10:58AM EDT80.0050.5052.7553.750.00-44836.38%
WMT240119C000850002022-08-08 11:15AM EDT85.0046.2548.5049.100.00-22234.25%
WMT240119C000900002022-08-11 10:13AM EDT90.0044.0044.3544.95+1.55+3.65%121933.73%
WMT240119C000950002022-08-10 10:19AM EDT95.0039.3040.2541.00+2.70+7.38%67033.33%
WMT240119C001000002022-08-11 11:52AM EDT100.0036.6536.3036.80+1.65+4.71%338931.82%
WMT240119C001050002022-08-11 1:31PM EDT105.0033.2432.5533.00+2.57+8.38%1235531.02%
WMT240119C001100002022-08-11 1:31PM EDT110.0029.5928.9529.40+2.29+8.39%1168630.28%
WMT240119C001150002022-08-10 12:19PM EDT115.0024.9025.6026.05+2.53+11.31%321229.67%
WMT240119C001200002022-08-11 11:31AM EDT120.0022.6522.4022.80+1.85+8.89%656028.86%
WMT240119C001250002022-08-11 1:30PM EDT125.0019.6519.5019.90+1.55+8.56%2368128.32%
WMT240119C001300002022-08-11 1:28PM EDT130.0017.2016.8017.20+0.95+5.85%3695227.74%
WMT240119C001350002022-08-11 12:54PM EDT135.0014.6014.4014.75+1.30+9.77%3384127.21%
WMT240119C001400002022-08-11 11:54AM EDT140.0012.4512.2512.55+0.80+6.87%21,28726.72%
WMT240119C001450002022-08-11 1:43PM EDT145.0010.6010.3010.60+1.30+13.98%801,66126.27%
WMT240119C001500002022-08-11 11:54AM EDT150.008.758.658.90+0.60+7.36%112,41825.89%
WMT240119C001550002022-08-04 10:20AM EDT155.006.607.257.450.00-149925.60%
WMT240119C001600002022-08-11 10:36AM EDT160.006.036.006.20+0.73+13.77%556025.33%
WMT240119C001650002022-08-11 10:35AM EDT165.005.004.955.10+0.50+11.11%32,25025.03%
WMT240119C001700002022-08-11 10:36AM EDT170.004.104.054.25+0.95+30.16%594424.92%
WMT240119C001750002022-08-11 12:23PM EDT175.003.423.353.50+0.27+8.57%542124.76%
WMT240119C001800002022-08-11 1:38PM EDT180.002.802.752.94+0.50+21.74%91,03724.80%
WMT240119C001850002022-08-04 2:41PM EDT185.001.802.262.350.00-111224.49%
WMT240119C001900002022-08-10 12:06PM EDT190.001.861.771.95+0.17+10.06%152524.49%
WMT240119C001950002022-08-11 10:05AM EDT195.001.451.461.60+0.05+3.57%155224.43%
WMT240119C002000002022-08-11 1:25PM EDT200.001.301.241.32+0.13+11.11%152,21224.41%
WMT240119C002100002022-08-08 1:55PM EDT210.000.700.830.930.00-215024.59%
WMT240119C002200002022-08-10 3:48PM EDT220.000.790.450.79+0.24+43.64%437125.60%
WMT240119C002300002022-08-11 11:37AM EDT230.000.510.370.50+0.12+30.77%151925.20%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240119P000600002022-08-11 1:51PM EDT60.000.710.670.82-0.04-5.33%28541.04%
WMT240119P000650002022-08-11 1:51PM EDT65.000.920.901.04-0.12-11.54%21539.25%
WMT240119P000700002022-08-04 1:57PM EDT70.001.221.171.32-0.09-6.87%213037.65%
WMT240119P000750002022-08-04 1:58PM EDT75.001.701.511.620.00-219435.93%
WMT240119P000800002022-08-05 1:47PM EDT80.002.071.851.980.00-5017034.31%
WMT240119P000850002022-08-11 2:37PM EDT85.002.392.192.47+0.22+10.14%14433.03%
WMT240119P000900002022-08-11 1:11PM EDT90.002.902.803.05+0.18+6.62%195831.78%
WMT240119P000950002022-08-05 2:29PM EDT95.004.003.553.700.00-226930.45%
WMT240119P001000002022-08-05 9:48AM EDT100.004.904.354.500.00-5140429.27%
WMT240119P001050002022-08-05 9:43AM EDT105.005.955.355.550.00-1,2491,18028.39%
WMT240119P001100002022-08-11 11:31AM EDT110.006.556.506.70-0.75-10.27%784927.36%
WMT240119P001150002022-08-10 2:47PM EDT115.008.347.908.15-0.26-3.02%422,18526.58%
WMT240119P001200002022-08-11 10:35AM EDT120.009.609.559.75-1.00-9.43%11,91225.70%
WMT240119P001250002022-08-11 9:46AM EDT125.0011.7011.4511.65-0.55-4.49%11,60024.96%
WMT240119P001300002022-08-11 2:04PM EDT130.0013.5513.6013.80-1.45-9.67%374424.23%
WMT240119P001350002022-08-11 10:32AM EDT135.0016.1016.0516.25+0.54+3.47%82,48123.59%
WMT240119P001400002022-08-04 12:16PM EDT140.0020.1518.8019.000.00-22,18023.01%
WMT240119P001450002022-08-10 9:55AM EDT145.0022.7221.8022.05+0.40+1.79%234522.49%
WMT240119P001500002022-08-05 3:34PM EDT150.0027.8025.1025.400.00-141422.06%
WMT240119P001550002022-08-10 2:08PM EDT155.0029.9828.7028.95-0.55-1.80%126621.55%
WMT240119P001600002022-07-28 9:51AM EDT160.0034.8732.5532.800.00-26921.19%
WMT240119P001650002022-08-10 2:08PM EDT165.0038.1336.6036.95-1.68-4.22%25521.07%
WMT240119P001700002022-07-28 9:51AM EDT170.0043.7240.8041.200.00-28020.81%
WMT240119P001750002022-07-27 3:06PM EDT175.0049.1645.2545.900.00--3221.45%
WMT240119P001800002022-07-26 3:07PM EDT180.0058.8550.1050.800.00--622.53%
WMT240119P001850002021-11-10 7:55AM EDT185.0046.8046.5552.350.00--10.00%
WMT240119P001900002022-08-08 9:31AM EDT190.0063.5559.9060.900.00--825.40%
WMT240119P001950002021-12-13 1:07AM EDT195.0061.5052.8556.250.00--30.00%
WMT240119P002000002022-07-26 11:53AM EDT200.0078.9770.0070.700.00--1127.11%
WMT240119P002200002022-07-13 9:33AM EDT220.0095.1089.9590.850.00-2231.82%
WMT240119P002300002022-07-26 11:53AM EDT230.00108.9799.90100.850.00--133.72%