WMT - Walmart Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230609C001100002023-05-10 12:15PM EDT110.0042.5639.0039.200.00-11115.63%
WMT230609C001300002023-05-18 12:22PM EDT130.0020.8019.0019.200.00-1256.64%
WMT230609C001350002023-05-01 9:30AM EDT135.0016.8511.0011.200.00--10.00%
WMT230609C001370002023-05-31 12:13PM EDT137.0010.0512.0012.200.00--247.46%
WMT230609C001380002023-06-01 1:31PM EDT138.009.8911.0011.200.00--144.14%
WMT230609C001400002023-06-06 1:34PM EDT140.008.959.009.20-1.15-11.39%15237.40%
WMT230609C001410002023-06-02 1:58PM EDT141.007.758.058.200.00-31733.99%
WMT230609C001420002023-06-02 9:35AM EDT142.006.807.107.250.00-1732.91%
WMT230609C001430002023-06-05 1:37PM EDT143.006.916.006.200.00-21027.05%
WMT230609C001440002023-06-02 3:40PM EDT144.005.005.105.250.00-161625.49%
WMT230609C001450002023-06-06 1:49PM EDT145.003.854.154.30-1.70-30.63%6912923.29%
WMT230609C001460002023-06-06 1:46PM EDT146.003.013.153.35-1.24-29.18%1331420.51%
WMT230609C001470002023-06-06 1:57PM EDT147.002.132.312.43-1.30-37.90%2058517.77%
WMT230609C001480002023-06-06 2:16PM EDT148.001.571.541.58-0.93-37.20%985,18515.33%
WMT230609C001490002023-06-06 2:24PM EDT149.000.950.930.96-0.71-42.77%8862,82014.84%
WMT230609C001500002023-06-06 2:25PM EDT150.000.490.480.50-0.45-47.87%1,6482,31514.23%
WMT230609C001525002023-06-06 2:22PM EDT152.500.070.060.07-0.10-58.82%2,7913,29014.65%
WMT230609C001550002023-06-06 2:20PM EDT155.000.010.010.02-0.04-80.00%4701,32317.97%
WMT230609C001575002023-06-06 11:11AM EDT157.500.010.000.01-0.02-66.67%5448921.88%
WMT230609C001600002023-06-06 2:18PM EDT160.000.010.000.010.00-287227.34%
WMT230609C001625002023-06-05 9:58AM EDT162.500.010.000.010.00-60464332.81%
WMT230609C001650002023-06-05 9:55AM EDT165.000.010.000.000.00-9115925.00%
WMT230609C001675002023-05-23 12:30PM EDT167.500.020.000.000.00-152825.00%
WMT230609C001700002023-05-22 12:47PM EDT170.000.010.000.010.00-29247.66%
WMT230609C001725002023-05-16 10:29AM EDT172.500.060.000.010.00-1151.56%
WMT230609C001750002023-05-17 12:08PM EDT175.000.040.000.010.00-1253.13%
WMT230609C001775002023-05-16 2:08PM EDT177.500.040.000.010.00--156.25%
WMT230609C001800002023-05-17 3:58PM EDT180.000.020.000.010.00--660.94%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT230609P001050002023-06-02 3:54PM EDT105.000.010.000.000.00-181850.00%
WMT230609P001100002023-06-02 3:54PM EDT110.000.010.000.010.00-202996.88%
WMT230609P001150002023-06-02 3:54PM EDT115.000.010.000.000.00-537250.00%
WMT230609P001200002023-06-02 10:21AM EDT120.000.010.000.000.00-311050.00%
WMT230609P001250002023-06-01 12:35PM EDT125.000.010.000.000.00-313750.00%
WMT230609P001270002023-06-01 12:39PM EDT127.000.020.000.010.00--2153.13%
WMT230609P001280002023-06-02 3:53PM EDT128.000.010.000.010.00-141651.56%
WMT230609P001290002023-06-02 3:53PM EDT129.000.020.000.010.00-23623152.34%
WMT230609P001300002023-06-02 2:37PM EDT130.000.010.000.000.00-1634825.00%
WMT230609P001320002023-06-05 11:46AM EDT132.000.010.000.000.00-832025.00%
WMT230609P001330002023-06-06 9:37AM EDT133.000.020.000.01+0.01+100.00%11142.19%
WMT230609P001340002023-06-06 1:38PM EDT134.000.010.000.01-0.01-50.00%204039.84%
WMT230609P001350002023-06-06 2:16PM EDT135.000.010.000.010.00-13814037.50%
WMT230609P001360002023-06-06 10:45AM EDT136.000.010.010.01-0.07-87.50%814235.16%
WMT230609P001370002023-06-06 12:05PM EDT137.000.020.010.020.00-15535.16%
WMT230609P001380002023-06-06 12:07PM EDT138.000.020.010.020.00-510832.42%
WMT230609P001390002023-06-06 1:38PM EDT139.000.020.010.020.00-229830.08%
WMT230609P001400002023-06-06 10:49AM EDT140.000.020.020.030.00-3320428.91%
WMT230609P001410002023-06-06 12:08PM EDT141.000.030.020.03-0.01-25.00%2027926.17%
WMT230609P001420002023-06-06 1:43PM EDT142.000.050.030.04+0.01+25.00%8156824.22%
WMT230609P001430002023-06-06 1:11PM EDT143.000.040.040.05-0.01-20.00%9344022.27%
WMT230609P001440002023-06-06 1:41PM EDT144.000.070.050.07+0.01+16.67%16466720.41%
WMT230609P001450002023-06-06 2:10PM EDT145.000.100.080.10+0.02+25.00%8699718.56%
WMT230609P001460002023-06-06 1:50PM EDT146.000.180.140.15+0.05+38.46%16763216.80%
WMT230609P001470002023-06-06 2:14PM EDT147.000.250.240.25+0.04+19.05%57173515.28%
WMT230609P001480002023-06-06 2:23PM EDT148.000.470.460.47+0.17+56.67%61388114.60%
WMT230609P001490002023-06-06 2:15PM EDT149.000.800.810.81+0.25+45.45%47050813.58%
WMT230609P001500002023-06-06 2:18PM EDT150.001.421.331.40+0.52+57.78%26165513.72%
WMT230609P001525002023-06-06 12:05PM EDT152.503.513.453.60+0.91+35.00%519918.41%
WMT230609P001550002023-06-05 1:28PM EDT155.005.205.856.100.00-33227.25%
WMT230609P001575002023-05-24 9:51AM EDT157.5010.908.358.600.00-1035.25%
WMT230609P001600002023-06-05 11:35AM EDT160.009.7810.8511.100.00-2042.87%
WMT230609P001625002023-05-24 9:51AM EDT162.5015.9013.4013.600.00-1050.10%
WMT230609P001650002023-05-25 9:47AM EDT165.0018.6015.8516.100.00-1057.03%
WMT230609P001700002023-05-18 9:31AM EDT170.0016.8520.9021.100.00-1060.55%