Canada markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.38+0.54 (+0.83%)
At close: 04:00PM EDT
65.37 -0.01 (-0.02%)
After hours: 07:05PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT260116C000266702024-05-24 12:42PM EDT26.6738.9637.5542.40+0.50+1.30%19053.69%
WMT260116C000283302024-03-25 12:01AM EDT28.3327.0031.0035.500.00---0.00%
WMT260116C000300002024-05-22 11:21AM EDT30.0036.9534.7037.550.00-22355.96%
WMT260116C000316702024-03-12 12:43PM EDT31.6730.6328.2532.500.00-6120.00%
WMT260116C000333302024-05-21 3:10PM EDT33.3333.4031.6036.350.00-131064.33%
WMT260116C000350002024-05-17 9:47AM EDT35.0030.8730.1034.800.00-11,40861.50%
WMT260116C000366702024-05-08 1:50PM EDT36.6727.6528.5533.300.00-2401,64159.08%
WMT260116C000383302024-05-14 2:22PM EDT38.3324.1527.1031.950.00-175857.51%
WMT260116C000400002024-05-23 9:56AM EDT40.0027.9525.5530.45-0.10-0.36%142,67255.19%
WMT260116C000416702024-05-15 11:40AM EDT41.6721.2626.1027.500.00-275045.58%
WMT260116C000433302024-05-23 12:32PM EDT43.3324.8723.9526.350.00-11,16445.40%
WMT260116C000450002024-05-22 2:13PM EDT45.0023.5021.7524.950.00-1017643.93%
WMT260116C000466702024-05-24 10:31AM EDT46.6722.5021.1523.50+0.60+2.74%11,04142.21%
WMT260116C000483302024-05-23 12:41PM EDT48.3320.6520.6521.300.00-220737.24%
WMT260116C000500002024-05-23 10:18AM EDT50.0019.0519.1519.700.00-275935.03%
WMT260116C000516702024-05-16 1:36PM EDT51.6716.6017.4519.250.00-774937.40%
WMT260116C000533302024-05-17 11:21AM EDT53.3315.6515.8017.900.00-270635.99%
WMT260116C000550002024-05-23 1:53PM EDT55.0014.8014.9016.500.00-11180834.38%
WMT260116C000566702024-05-24 11:33AM EDT56.6714.4513.9016.05+0.45+3.21%31,29036.02%
WMT260116C000583302024-05-24 3:13PM EDT58.3313.2612.5514.45+0.51+4.00%11,38233.55%
WMT260116C000600002024-05-24 3:18PM EDT60.0012.1012.0512.85+0.85+7.56%212,29631.10%
WMT260116C000616702024-05-22 3:48PM EDT61.6711.1210.7011.75+0.12+1.09%193330.22%
WMT260116C000633302024-05-24 1:50PM EDT63.3310.009.9510.15+0.43+4.49%61,80527.67%
WMT260116C000650002024-05-24 3:22PM EDT65.009.078.6510.25+0.35+4.01%344,26130.27%
WMT260116C000666702024-05-24 10:41AM EDT66.678.158.058.30+0.45+5.84%21,42226.49%
WMT260116C000700002024-05-24 12:13PM EDT70.006.456.406.60+0.21+3.37%61,25925.22%
WMT260116C000733302024-05-24 3:14PM EDT73.335.125.005.25+0.17+3.43%3949924.44%
WMT260116C000750002024-05-24 2:29PM EDT75.004.504.404.65-0.05-1.10%4488424.07%
WMT260116C000766702024-05-24 3:51PM EDT76.673.843.854.75-0.01-0.26%219725.78%
WMT260116C000800002024-05-24 3:51PM EDT80.003.052.973.35+0.15+5.17%121,16023.76%
WMT260116C000833302024-05-23 10:23AM EDT83.332.382.072.860.00-22,03624.27%
WMT260116C000850002024-05-23 2:23PM EDT85.001.892.003.400.00-8910527.25%
WMT260116C000866702024-05-24 12:50PM EDT86.671.821.732.01+0.06+3.41%2352222.99%
WMT260116C000900002024-05-24 11:47AM EDT90.001.391.351.40+0.12+9.45%2011,80022.03%
WMT260116C000950002023-12-11 11:47AM EDT95.0061.8769.6073.600.00-520.00%
WMT260116C001000002024-02-23 4:30PM EDT100.0082.0979.1083.50+6.09+8.01%41040.00%
WMT260116C001050002024-01-29 11:54AM EDT105.0065.5075.0079.500.00-45630.00%
WMT260116C001100002024-02-01 4:46PM EDT110.0065.5070.7575.000.00-34790.00%
WMT260116C001150002024-02-21 12:05PM EDT115.0067.0067.3571.000.00-12460.00%
WMT260116C001200002024-02-23 12:36PM EDT120.0066.0063.3566.50+7.35+12.53%2878435.16%
WMT260116C001250002024-02-23 1:55PM EDT125.0060.2059.2562.05+0.40+0.67%1250301.25%
WMT260116C001300002024-02-23 11:07AM EDT130.0057.1054.6058.45+2.95+5.45%30295257.86%
WMT260116C001350002024-02-23 1:55PM EDT135.0052.2050.6554.40+1.78+3.53%154229.90%
WMT260116C001400002024-02-23 11:19AM EDT140.0049.5146.6550.50+3.16+6.82%6302208.57%
WMT260116C001450002024-02-20 3:31PM EDT145.0045.6843.4046.850.00-170193.14%
WMT260116C001500002024-02-23 2:01PM EDT150.0040.8038.7042.85+0.45+1.12%2239175.97%
WMT260116C001550002024-02-22 10:30AM EDT155.0035.5036.0539.400.00-1268165.58%
WMT260116C001600002024-02-23 4:03PM EDT160.0034.1032.6535.55+1.45+4.44%2211153.94%
WMT260116C001650002024-02-21 4:57PM EDT165.0029.3028.8031.800.00-11187142.52%
WMT260116C001700002024-02-23 4:33PM EDT170.0027.5026.3028.65+0.57+2.12%12348134.76%
WMT260116C001750002024-02-23 4:52PM EDT175.0024.5023.3026.20+1.05+4.48%11287127.54%
WMT260116C001800002024-02-23 4:56PM EDT180.0021.8019.3522.90+0.43+2.01%345496117.76%
WMT260116C001850002024-02-23 1:38PM EDT185.0018.9517.6021.40+0.40+2.16%7234114.03%
WMT260116C001900002024-02-23 2:41PM EDT190.0016.6714.9018.65+0.17+1.03%12248106.99%
WMT260116C001950002024-02-23 1:20PM EDT195.0014.4514.0515.65+1.11+8.32%8919102.25%
WMT260116C002000002024-02-23 4:30PM EDT200.0012.6512.0513.70+1.13+9.81%419397.23%
WMT260116C002100002024-02-22 12:40PM EDT210.008.608.3511.400.00-510389.61%
WMT260116C002200002024-02-23 3:22PM EDT220.006.405.508.90+1.60+33.33%56982.20%
WMT260116C002300002024-02-23 10:31AM EDT230.004.652.527.00+0.30+6.90%14374.33%
WMT260116C002400002024-02-23 4:53PM EDT240.003.401.044.45+0.30+9.68%929766.21%
WMT260116C002500002024-02-23 1:16PM EDT250.002.332.042.98+0.15+6.88%5057266.25%
WMT260116C002600002024-02-23 4:59PM EDT260.001.561.502.340.00-1111063.86%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT260116P000266702024-05-23 3:27PM EDT26.670.190.100.500.00-22,79143.12%
WMT260116P000283302024-04-01 2:45PM EDT28.330.290.000.850.00-243845.68%
WMT260116P000300002024-05-17 11:16AM EDT30.000.230.210.440.00-107337.04%
WMT260116P000316702024-04-29 12:05PM EDT31.670.340.101.560.00-14247.60%
WMT260116P000333302024-05-23 3:27PM EDT33.330.280.120.530.00-249833.96%
WMT260116P000350002024-05-23 3:32PM EDT35.000.340.300.580.00-263532.47%
WMT260116P000366702024-05-23 3:31PM EDT36.670.350.300.600.00-260230.66%
WMT260116P000383302024-05-23 3:32PM EDT38.330.430.400.700.00-24429.77%
WMT260116P000400002024-05-20 9:40AM EDT40.000.500.400.700.00-648727.81%
WMT260116P000416702024-05-23 3:31PM EDT41.670.600.560.640.00-217825.34%
WMT260116P000433302024-05-23 3:30PM EDT43.330.680.600.730.00-219824.37%
WMT260116P000450002024-05-24 2:40PM EDT45.000.780.600.81+0.01+1.30%524123.23%
WMT260116P000466702024-05-23 3:34PM EDT46.670.940.780.980.00-289722.68%
WMT260116P000483302024-05-23 3:33PM EDT48.331.111.041.880.00-238226.14%
WMT260116P000500002024-05-24 11:45AM EDT50.001.241.051.35-0.02-1.59%191121.33%
WMT260116P000516702024-05-24 9:35AM EDT51.671.481.421.55-0.07-4.52%11,44220.51%
WMT260116P000533302024-05-23 12:11PM EDT53.331.721.521.740.00-1994319.55%
WMT260116P000550002024-05-24 11:15AM EDT55.001.971.832.21-0.13-6.19%21,27019.65%
WMT260116P000566702024-05-16 3:40PM EDT56.672.402.252.790.00-391,69719.90%
WMT260116P000583302024-05-24 11:45AM EDT58.332.692.602.84-0.09-3.24%11,41417.99%
WMT260116P000600002024-05-23 9:30AM EDT60.003.202.923.250.00-22,68517.26%
WMT260116P000616702024-05-22 3:06PM EDT61.673.702.984.650.00-30068819.51%
WMT260116P000633302024-05-24 12:01PM EDT63.334.253.904.300.00-434615.99%
WMT260116P000650002024-05-23 12:39PM EDT65.005.004.755.300.00-2324816.47%
WMT260116P000666702024-05-21 11:30AM EDT66.675.754.455.650.00-125314.75%
WMT260116P000700002024-05-16 11:04AM EDT70.007.157.057.30-0.85-10.62%1713.38%
WMT260116P000733302024-05-24 2:47PM EDT73.339.307.1010.30-0.15-1.59%254815.32%
WMT260116P000750002024-05-24 12:59PM EDT75.0010.4710.2510.50-0.21-1.97%6811.09%
WMT260116P000766702024-03-25 12:01AM EDT76.6721.6815.8017.500.00---30.32%
WMT260116P000800002024-05-15 9:48AM EDT80.0020.3013.8016.800.00-6019.65%
WMT260116P000833302024-03-25 12:01AM EDT83.3329.1622.9525.450.00---39.38%
WMT260116P000850002024-05-23 1:35PM EDT85.0020.0517.7021.950.00-1023.37%
WMT260116P000866702024-02-28 12:04PM EDT86.6726.1024.1029.000.00--042.32%
WMT260116P000900002024-05-20 10:11AM EDT90.0025.5523.4025.100.00-1016.71%
WMT260116P000950002024-02-20 3:23PM EDT95.001.130.003.700.00-2140.00%
WMT260116P001000002024-02-23 4:08PM EDT100.001.480.631.75+0.19+14.73%421390.00%
WMT260116P001050002024-02-22 4:55PM EDT105.001.601.242.450.00-121960.00%
WMT260116P001100002024-02-16 3:21PM EDT110.002.000.022.980.00-6720.00%
WMT260116P001150002024-02-13 12:14PM EDT115.002.641.902.540.00-5150.00%
WMT260116P001200002024-02-22 1:32PM EDT120.002.682.322.900.00-11950.00%
WMT260116P001250002024-02-21 2:11PM EDT125.003.252.183.150.00-3240.00%
WMT260116P001300002024-02-23 3:50PM EDT130.003.622.115.95-0.21-5.48%1510.00%
WMT260116P001350002024-02-23 4:11PM EDT135.004.201.754.25-0.30-6.67%2620.00%
WMT260116P001400002024-02-23 12:07PM EDT140.004.802.507.35-0.15-3.03%22950.00%
WMT260116P001450002024-02-23 12:05PM EDT145.005.595.106.75-0.43-7.14%21970.00%
WMT260116P001500002024-02-22 3:14PM EDT150.006.804.106.650.00-13240.00%
WMT260116P001550002024-02-21 4:23PM EDT155.008.367.409.950.00-291650.00%
WMT260116P001600002024-02-21 10:59AM EDT160.009.437.659.950.00-1890.00%
WMT260116P001650002024-02-23 2:49PM EDT165.0010.199.1012.25-0.34-3.23%4690.00%
WMT260116P001700002024-02-23 12:04PM EDT170.0011.609.6013.15-0.64-5.23%1810.00%
WMT260116P001750002024-02-23 4:30PM EDT175.0013.4712.3514.55-0.78-5.47%24100.00%
WMT260116P001800002024-02-23 12:03PM EDT180.0015.4015.4017.85-0.87-5.35%17180.00%
WMT260116P001850002024-02-22 12:43PM EDT185.0018.6116.7018.700.00-1310.00%
WMT260116P001900002024-02-20 3:52PM EDT190.0020.3519.3522.750.00-5130.00%
WMT260116P001950002024-02-22 2:26PM EDT195.0024.2522.2525.700.00-2530.00%
WMT260116P002000002024-02-22 1:35PM EDT200.0027.8124.7028.900.00-2120.00%
WMT260116P002100002024-02-20 3:50PM EDT210.0034.0433.3536.950.00-210.00%
WMT260116P002200002023-12-20 4:11PM EDT220.0066.2555.0060.000.00-2160.00%
WMT260116P002300002023-11-06 3:25PM EDT230.0065.0574.3578.750.00-220.00%
WMT260116P002500002024-01-25 4:40PM EDT250.0087.4972.0076.500.00--00.00%