Canada markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
143.17+0.40 (+0.28%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT211001C001200002021-09-23 10:40AM EDT120.0022.9523.1023.650.00-62478.13%
WMT211001C001250002021-09-22 3:33PM EDT125.0017.7518.1018.400.00-101353.13%
WMT211001C001300002021-09-23 10:08AM EDT130.0013.5013.1013.400.00-1748.93%
WMT211001C001340002021-09-24 12:38PM EDT134.009.019.159.40-0.02-0.22%11136.52%
WMT211001C001350002021-09-23 1:10PM EDT135.008.178.158.350.00-313131.40%
WMT211001C001360002021-09-10 10:32AM EDT136.009.907.157.450.00-1131.74%
WMT211001C001370002021-09-23 10:40AM EDT137.006.206.206.450.00-11128.37%
WMT211001C001390002021-09-24 2:02PM EDT139.004.184.254.45+0.13+3.21%1921.44%
WMT211001C001400002021-09-24 3:16PM EDT140.003.503.353.50-0.10-2.78%32818.90%
WMT211001C001410002021-09-24 3:58PM EDT141.002.652.502.65+0.24+9.96%178117.68%
WMT211001C001420002021-09-24 3:50PM EDT142.001.981.751.85+0.29+17.16%10915616.09%
WMT211001C001430002021-09-24 3:59PM EDT143.001.171.121.19+0.03+2.63%95688715.06%
WMT211001C001440002021-09-24 3:59PM EDT144.000.700.680.72-0.04-5.41%2,44699414.77%
WMT211001C001450002021-09-24 3:59PM EDT145.000.390.360.39-0.05-11.36%76580714.43%
WMT211001C001460002021-09-24 3:57PM EDT146.000.210.190.21-0.07-25.00%45463614.70%
WMT211001C001470002021-09-24 3:54PM EDT147.000.130.100.12-0.04-23.53%1,33065915.38%
WMT211001C001480002021-09-24 3:35PM EDT148.000.090.060.08-0.03-25.00%9255816.60%
WMT211001C001490002021-09-24 3:34PM EDT149.000.070.050.06-0.02-22.22%241,20218.16%
WMT211001C001500002021-09-24 3:55PM EDT150.000.050.040.05-0.02-28.57%15689719.92%
WMT211001C001525002021-09-24 3:02PM EDT152.500.040.030.040.00-1429524.61%
WMT211001C001550002021-09-24 3:55PM EDT155.000.040.020.04+0.01+33.33%30476429.88%
WMT211001C001575002021-09-24 3:27PM EDT157.500.030.020.030.00-802233.59%
WMT211001C001600002021-09-24 3:15PM EDT160.000.020.010.030.00-142,66938.28%
WMT211001C001625002021-09-24 2:44PM EDT162.500.010.000.16-0.02-66.67%81355.27%
WMT211001C001650002021-09-24 2:59PM EDT165.000.020.000.53+0.01+100.00%512166.70%
WMT211001C001675002021-09-20 1:20PM EDT167.500.030.000.030.00-857251.56%
WMT211001C001700002021-09-22 3:19PM EDT170.000.020.000.030.00-1024351.56%
WMT211001C001750002021-09-20 1:46PM EDT175.000.020.000.020.00-12730056.25%
WMT211001C001800002021-09-17 12:32PM EDT180.000.040.000.030.00-123566.41%
WMT211001C001850002021-09-20 10:43AM EDT185.000.020.000.030.00-23730773.44%
WMT211001C001900002021-09-22 10:54AM EDT190.000.010.000.030.00-153779.69%
PutsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT211001P001000002021-09-20 12:00AM EDT100.000.03-0.020.00--50105.47%
WMT211001P001050002021-09-20 12:00AM EDT105.000.65-0.020.00--4092.19%
WMT211001P001100002021-09-16 2:03PM EDT110.000.010.001.650.00-1093145.22%
WMT211001P001150002021-09-21 1:46PM EDT115.000.050.002.020.00-6111132.42%
WMT211001P001200002021-09-23 2:48PM EDT120.000.010.001.920.00-7150110.99%
WMT211001P001250002021-09-23 11:36AM EDT125.000.030.010.030.00-1834,06446.09%
WMT211001P001300002021-09-23 11:37AM EDT130.000.070.010.030.00-1344434.38%
WMT211001P001330002021-09-23 10:37AM EDT133.000.120.030.050.00-344029.49%
WMT211001P001340002021-09-24 1:11PM EDT134.000.050.040.05-0.07-58.33%226826.95%
WMT211001P001350002021-09-24 3:59PM EDT135.000.050.050.06-0.06-54.55%1731,21025.10%
WMT211001P001360002021-09-24 12:50PM EDT136.000.060.060.08-0.06-50.00%2410923.73%
WMT211001P001370002021-09-24 3:17PM EDT137.000.080.080.09-0.09-52.94%2231221.49%
WMT211001P001380002021-09-24 3:46PM EDT138.000.090.100.12-0.13-59.09%821,95219.92%
WMT211001P001390002021-09-24 3:59PM EDT139.000.160.140.17-0.14-46.67%10825418.46%
WMT211001P001400002021-09-24 3:59PM EDT140.000.220.220.24-0.18-45.00%16892616.90%
WMT211001P001410002021-09-24 3:58PM EDT141.000.350.360.38-0.25-41.67%12675015.89%
WMT211001P001420002021-09-24 3:55PM EDT142.000.550.580.62-0.26-32.10%25944515.19%
WMT211001P001430002021-09-24 3:59PM EDT143.000.940.941.00-0.22-18.97%4801,05814.80%
WMT211001P001440002021-09-24 3:51PM EDT144.001.331.461.55-0.41-23.56%12467014.77%
WMT211001P001450002021-09-24 3:47PM EDT145.001.972.102.25-0.54-21.51%16156714.94%
WMT211001P001460002021-09-24 1:14PM EDT146.003.202.873.10-0.15-4.48%1332616.02%
WMT211001P001470002021-09-24 3:33PM EDT147.003.703.754.00-0.65-14.94%1214316.90%
WMT211001P001480002021-09-24 2:51PM EDT148.005.044.655.00+0.04+0.80%5022119.92%
WMT211001P001490002021-09-24 3:15PM EDT149.005.865.805.95-0.19-3.14%1024221.00%
WMT211001P001500002021-09-24 3:35PM EDT150.006.606.756.95-0.83-11.17%2647823.63%
WMT211001P001525002021-09-24 3:16PM EDT152.509.349.259.45+2.34+33.43%21129.98%
WMT211001P001550002021-09-23 11:57AM EDT155.0012.3511.7511.950.00-317936.04%
WMT211001P001600002021-08-18 11:16AM EDT160.0010.3514.9015.450.00--10.00%
WMT211001P001750002021-09-20 1:39PM EDT175.0031.9031.2531.900.00-6171.09%
WMT211001P001800002021-09-20 2:40PM EDT180.0037.5536.6036.900.00-2479.69%