Canada markets open in 4 hours 18 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.94+1.42 (+1.00%)
At close: 04:00PM EST
142.71 -1.23 (-0.85%)
Pre-Market: 04:56AM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT220121C000550002022-01-19 2:50PM EST55.0089.300.000.000.00-200.00%
WMT220121C000600002022-01-19 1:43PM EST60.0084.400.000.000.00-200.00%
WMT220121C000650002021-12-16 9:57AM EST65.0080.4078.5581.700.00-421683.01%
WMT220121C000700002022-01-14 9:44AM EST70.0076.000.000.000.00-200.00%
WMT220121C000750002022-01-10 10:17AM EST75.0069.010.000.000.00-100.00%
WMT220121C000800002022-01-14 3:16PM EST80.0064.660.000.000.00-600.00%
WMT220121C000850002022-01-05 3:05PM EST85.0059.100.000.000.00-100.00%
WMT220121C000900002022-01-19 11:18AM EST90.0053.400.000.000.00-500.00%
WMT220121C000950002022-01-19 2:55PM EST95.0049.450.000.000.00-100.00%
WMT220121C001000002022-01-19 3:12PM EST100.0044.650.000.000.00-2200.00%
WMT220121C001050002022-01-19 3:20PM EST105.0039.700.000.000.00-1900.00%
WMT220121C001100002022-01-19 2:55PM EST110.0034.500.000.000.00-1500.00%
WMT220121C001150002022-01-19 3:53PM EST115.0029.150.000.000.00-400.00%
WMT220121C001200002022-01-19 2:55PM EST120.0024.500.000.000.00-3400.00%
WMT220121C001250002022-01-19 3:36PM EST125.0019.320.000.000.00-2300.00%
WMT220121C001270002022-01-18 12:13AM EST127.0018.800.000.000.00--00.00%
WMT220121C001300002022-01-19 3:53PM EST130.0013.900.000.000.00-5600.00%
WMT220121C001310002021-12-23 9:33AM EST131.008.950.000.000.00-1300.00%
WMT220121C001320002021-12-31 12:55PM EST132.0012.350.000.000.00-100.00%
WMT220121C001330002022-01-19 10:35AM EST133.009.800.000.000.00-100.00%
WMT220121C001340002022-01-10 12:45PM EST134.0010.500.000.000.00-2400.00%
WMT220121C001350002022-01-19 3:33PM EST135.009.400.000.000.00-9300.00%
WMT220121C001360002022-01-14 1:39PM EST136.008.850.000.000.00-3500.00%
WMT220121C001370002022-01-19 1:38PM EST137.007.300.000.000.00-100.00%
WMT220121C001380002022-01-19 1:29PM EST138.006.640.000.000.00-700.00%
WMT220121C001390002022-01-19 2:55PM EST139.005.550.000.000.00-500.00%
WMT220121C001400002022-01-19 3:59PM EST140.003.950.000.000.00-36400.00%
WMT220121C001410002022-01-19 1:39PM EST141.003.480.000.000.00-4600.00%
WMT220121C001420002022-01-19 3:24PM EST142.003.000.000.000.00-74100.00%
WMT220121C001430002022-01-19 3:56PM EST143.001.500.000.000.00-1,83300.00%
WMT220121C001440002022-01-19 3:59PM EST144.000.900.000.000.00-2,57800.20%
WMT220121C001450002022-01-19 3:59PM EST145.000.520.000.000.00-7,05203.13%
WMT220121C001460002022-01-19 3:58PM EST146.000.260.000.000.00-2,38606.25%
WMT220121C001470002022-01-19 3:59PM EST147.000.130.000.000.00-69206.25%
WMT220121C001480002022-01-19 3:58PM EST148.000.060.000.000.00-576012.50%
WMT220121C001490002022-01-19 3:58PM EST149.000.040.000.000.00-261012.50%
WMT220121C001500002022-01-19 3:54PM EST150.000.020.000.000.00-1,374012.50%
WMT220121C001525002022-01-19 3:39PM EST152.500.020.000.000.00-80025.00%
WMT220121C001550002022-01-19 2:55PM EST155.000.010.000.000.00-149025.00%
WMT220121C001575002022-01-18 10:12AM EST157.500.020.000.000.00-230025.00%
WMT220121C001600002022-01-19 3:45PM EST160.000.010.000.000.00-483025.00%
WMT220121C001625002022-01-14 3:48PM EST162.500.020.000.000.00-9050.00%
WMT220121C001650002022-01-19 1:20PM EST165.000.010.000.000.00-1050.00%
WMT220121C001700002022-01-19 12:32PM EST170.000.010.000.000.00-15050.00%
WMT220121C001750002022-01-19 1:29PM EST175.000.010.000.000.00-261050.00%
WMT220121C001800002022-01-19 12:41PM EST180.000.010.000.000.00-38050.00%
WMT220121C001850002022-01-18 2:13PM EST185.000.010.000.000.00-10050.00%
WMT220121C001900002022-01-03 11:29AM EST190.000.010.000.000.00-2050.00%
WMT220121C001950002022-01-04 10:16AM EST195.000.010.000.000.00-5050.00%
WMT220121C002000002022-01-05 9:53AM EST200.000.010.000.000.00-75050.00%
WMT220121C002100002021-12-14 9:39AM EST210.000.010.000.010.00-31,202162.50%
WMT220121C002200002022-01-18 10:24AM EST220.000.010.000.000.00-3050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT220121P000550002021-12-16 12:13PM EST55.000.010.000.010.00-51,220400.00%
WMT220121P000600002021-12-14 11:11AM EST60.000.010.000.100.00-2546459.38%
WMT220121P000650002022-01-07 1:03PM EST65.000.030.000.000.00-1050.00%
WMT220121P000700002021-12-02 10:45AM EST70.000.020.000.030.00-3296337.50%
WMT220121P000750002022-01-03 9:30AM EST75.000.020.000.000.00-1050.00%
WMT220121P000800002022-01-10 1:00PM EST80.000.010.000.000.00-10050.00%
WMT220121P000850002022-01-05 1:52PM EST85.000.070.000.000.00-2050.00%
WMT220121P000900002022-01-03 1:19PM EST90.000.010.000.000.00-2050.00%
WMT220121P000950002022-01-13 11:55AM EST95.000.010.000.000.00-2050.00%
WMT220121P001000002022-01-11 3:39PM EST100.000.010.000.000.00-105050.00%
WMT220121P001050002021-12-31 12:39PM EST105.000.010.000.000.00-3050.00%
WMT220121P001100002022-01-12 1:12PM EST110.000.020.000.000.00-25050.00%
WMT220121P001150002022-01-19 1:43PM EST115.000.010.000.000.00-8050.00%
WMT220121P001200002022-01-19 1:43PM EST120.000.010.000.000.00-9050.00%
WMT220121P001230002022-01-18 12:13AM EST123.000.020.000.000.00--050.00%
WMT220121P001240002022-01-18 12:13AM EST124.000.020.000.000.00-1050.00%
WMT220121P001250002022-01-19 2:57PM EST125.000.010.000.000.00-61050.00%
WMT220121P001260002022-01-18 10:53AM EST126.000.020.010.000.00-21064.06%
WMT220121P001270002022-01-18 10:53AM EST127.000.01-0.000.00-1050.00%
WMT220121P001290002022-01-18 10:26AM EST129.000.020.000.000.00-10025.00%
WMT220121P001300002022-01-19 3:42PM EST130.000.010.000.000.00-59025.00%
WMT220121P001310002022-01-19 11:08AM EST131.000.010.000.000.00-3025.00%
WMT220121P001320002022-01-18 10:40AM EST132.000.020.000.000.00-26025.00%
WMT220121P001330002022-01-19 11:57AM EST133.000.020.000.000.00-14025.00%
WMT220121P001340002022-01-19 11:36AM EST134.000.020.000.000.00-10025.00%
WMT220121P001350002022-01-19 3:57PM EST135.000.030.000.000.00-131025.00%
WMT220121P001360002022-01-19 1:46PM EST136.000.020.000.000.00-30025.00%
WMT220121P001370002022-01-19 3:41PM EST137.000.040.000.000.00-11012.50%
WMT220121P001380002022-01-19 3:58PM EST138.000.050.000.000.00-163012.50%
WMT220121P001390002022-01-19 3:18PM EST139.000.060.000.000.00-125012.50%
WMT220121P001400002022-01-19 3:59PM EST140.000.150.000.000.00-720012.50%
WMT220121P001410002022-01-19 3:57PM EST141.000.240.000.000.00-54106.25%
WMT220121P001420002022-01-19 3:59PM EST142.000.410.000.000.00-2,39906.25%
WMT220121P001430002022-01-19 3:59PM EST143.000.650.000.000.00-1,39603.13%
WMT220121P001440002022-01-19 3:59PM EST144.001.040.000.000.00-93200.00%
WMT220121P001450002022-01-19 3:59PM EST145.001.640.000.000.00-67200.00%
WMT220121P001460002022-01-19 2:47PM EST146.002.060.000.000.00-9100.00%
WMT220121P001470002022-01-19 1:38PM EST147.002.920.000.000.00-200.00%
WMT220121P001480002022-01-19 1:47PM EST148.003.760.000.000.00-1000.00%
WMT220121P001490002022-01-19 2:47PM EST149.004.800.000.000.00-300.00%
WMT220121P001500002022-01-19 3:55PM EST150.005.810.000.000.00-6900.00%
WMT220121P001525002022-01-18 12:13AM EST152.507.240.000.000.00--00.00%
WMT220121P001550002022-01-19 3:44PM EST155.0010.690.000.000.00-2600.00%
WMT220121P001575002022-01-06 9:40AM EST157.5014.420.000.000.00--00.00%
WMT220121P001600002022-01-19 1:03PM EST160.0015.350.000.000.00-300.00%
WMT220121P001650002022-01-05 10:43AM EST165.0019.480.000.000.00-400.00%
WMT220121P001700002021-12-14 9:52AM EST170.0026.7525.1025.400.00-6370.00%
WMT220121P001750002021-12-14 3:59PM EST175.0030.0529.2530.500.00-21390.00%
WMT220121P001800002021-12-14 3:09PM EST180.0035.5534.6035.150.00-180.00%
WMT220121P001850002022-01-19 3:07PM EST185.0040.500.000.000.00-300.00%
WMT220121P001900002021-11-30 1:30PM EST190.0050.1546.5047.200.00-612243.16%
WMT220121P001950002021-12-14 11:01AM EST195.0051.8050.1050.350.00-11130.00%
WMT220121P002000002021-10-26 1:33PM EST200.0051.5554.3556.200.00-3513205.47%
WMT220121P002100002021-11-17 10:24AM EST210.0066.8067.6068.100.00-21368.65%
WMT220121P002200002021-12-21 10:19AM EST220.0081.210.000.000.00-500.00%