Canada markets open in 1 hour 43 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
132.25-0.86 (-0.65%)
At close: 04:00PM EDT
132.50 +0.25 (+0.19%)
Pre-Market: 07:29AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT220930C001000002022-09-08 11:01AM EDT100.0036.210.000.000.00-2120.00%
WMT220930C001100002022-09-23 3:53PM EDT110.0020.100.000.000.00-110.00%
WMT220930C001130002022-09-21 1:14PM EDT113.0024.100.000.000.00--20.00%
WMT220930C001150002022-09-02 2:40PM EDT115.0018.800.000.000.00-840.00%
WMT220930C001160002022-09-29 11:42AM EDT116.0016.800.000.000.00-7120.00%
WMT220930C001180002022-08-11 12:27PM EDT118.0013.4018.9519.400.00--5405.18%
WMT220930C001190002022-09-22 11:43AM EDT119.0014.300.000.000.00-190.00%
WMT220930C001200002022-09-28 1:02PM EDT120.0012.790.000.000.00-2130.00%
WMT220930C001210002022-08-30 3:52PM EDT121.0012.3011.2511.500.00--2100.59%
WMT220930C001220002022-09-28 10:33AM EDT122.009.800.000.000.00-270.00%
WMT220930C001230002022-09-28 10:36AM EDT123.008.750.000.000.00-2200.00%
WMT220930C001240002022-09-27 3:15PM EDT124.007.300.000.000.00-6110.00%
WMT220930C001250002022-09-29 3:37PM EDT125.007.620.000.000.00-3300.00%
WMT220930C001260002022-09-29 10:21AM EDT126.006.470.000.000.00-1440.00%
WMT220930C001270002022-09-29 2:40PM EDT127.005.220.000.000.00-1690.00%
WMT220930C001280002022-09-29 3:37PM EDT128.004.700.000.000.00-291330.00%
WMT220930C001290002022-09-29 2:20PM EDT129.002.980.000.000.00-203810.00%
WMT220930C001300002022-09-29 3:41PM EDT130.002.750.000.000.00-2509250.00%
WMT220930C001310002022-09-29 3:36PM EDT131.001.970.000.000.00-2441,9450.00%
WMT220930C001320002022-09-29 3:57PM EDT132.001.200.000.000.00-7431,2370.00%
WMT220930C001330002022-09-29 3:59PM EDT133.000.590.000.000.00-9841,1623.13%
WMT220930C001340002022-09-29 3:58PM EDT134.000.340.000.000.00-1,6111,6936.25%
WMT220930C001350002022-09-29 3:55PM EDT135.000.140.000.000.00-7272,66512.50%
WMT220930C001360002022-09-29 3:16PM EDT136.000.060.000.000.00-4091,32712.50%
WMT220930C001370002022-09-29 3:41PM EDT137.000.030.000.000.00-12967612.50%
WMT220930C001380002022-09-29 3:53PM EDT138.000.010.000.000.00-1701,12725.00%
WMT220930C001390002022-09-29 3:26PM EDT139.000.010.000.000.00-4374025.00%
WMT220930C001400002022-09-29 3:10PM EDT140.000.020.000.000.00-1551,17325.00%
WMT220930C001410002022-09-29 3:10PM EDT141.000.010.000.000.00-651025.00%
WMT220930C001420002022-09-29 1:22PM EDT142.000.010.000.000.00-244525.00%
WMT220930C001430002022-09-29 2:03PM EDT143.000.010.000.000.00-243225.00%
WMT220930C001440002022-09-28 9:40AM EDT144.000.010.000.000.00-166850.00%
WMT220930C001450002022-09-29 3:41PM EDT145.000.010.000.000.00-10336450.00%
WMT220930C001460002022-09-27 9:46AM EDT146.000.010.000.000.00-430250.00%
WMT220930C001470002022-09-27 3:39PM EDT147.000.010.000.000.00-216750.00%
WMT220930C001480002022-09-26 9:52AM EDT148.000.020.000.000.00-13750.00%
WMT220930C001490002022-09-21 2:22PM EDT149.000.030.000.000.00-39350.00%
WMT220930C001500002022-09-28 9:53AM EDT150.000.010.000.000.00-555850.00%
WMT220930C001525002022-09-21 9:36AM EDT152.500.020.000.000.00-2511650.00%
WMT220930C001550002022-09-23 11:30AM EDT155.000.010.000.000.00-57350.00%
WMT220930C001575002022-09-20 10:29AM EDT157.500.020.000.000.00-122050.00%
WMT220930C001600002022-09-20 12:25PM EDT160.000.010.000.000.00-57450.00%
WMT220930C001625002022-09-20 9:59AM EDT162.500.010.000.000.00-4650.00%
WMT220930C001650002022-08-17 11:15AM EDT165.000.070.000.020.00-600153.13%
WMT220930C001700002022-09-15 2:54PM EDT170.000.010.000.000.00--150.00%
WMT220930C001950002022-09-02 10:23AM EDT195.000.010.000.000.00-1150.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT220930P000850002022-09-07 12:00PM EDT85.000.010.000.000.00-293050.00%
WMT220930P000900002022-09-28 10:08AM EDT90.000.010.000.000.00-11750.00%
WMT220930P000950002022-09-15 10:33AM EDT95.000.010.000.000.00--850.00%
WMT220930P001000002022-09-23 1:30PM EDT100.000.010.000.000.00-10020650.00%
WMT220930P001050002022-09-26 2:19PM EDT105.000.010.000.000.00-10028950.00%
WMT220930P001100002022-09-27 2:27PM EDT110.000.010.000.000.00-1219750.00%
WMT220930P001130002022-09-27 1:35PM EDT113.000.020.000.000.00-826850.00%
WMT220930P001140002022-09-28 9:45AM EDT114.000.010.000.000.00-15050.00%
WMT220930P001150002022-09-29 10:58AM EDT115.000.010.000.000.00-527350.00%
WMT220930P001160002022-09-29 2:11PM EDT116.000.010.000.000.00-66450.00%
WMT220930P001170002022-09-29 2:11PM EDT117.000.010.000.000.00-15250.00%
WMT220930P001180002022-09-28 3:40PM EDT118.000.010.000.000.00-2817050.00%
WMT220930P001190002022-09-28 3:40PM EDT119.000.010.000.000.00-2422050.00%
WMT220930P001200002022-09-29 12:09PM EDT120.000.010.000.000.00-2944450.00%
WMT220930P001210002022-09-29 1:01PM EDT121.000.010.000.000.00-29124350.00%
WMT220930P001220002022-09-29 3:47PM EDT122.000.010.000.000.00-1726050.00%
WMT220930P001230002022-09-29 3:59PM EDT123.000.010.000.000.00-522625.00%
WMT220930P001240002022-09-29 3:35PM EDT124.000.020.000.000.00-16930025.00%
WMT220930P001250002022-09-29 3:57PM EDT125.000.020.000.000.00-3391,01025.00%
WMT220930P001260002022-09-29 3:47PM EDT126.000.040.000.000.00-2321,94125.00%
WMT220930P001270002022-09-29 3:58PM EDT127.000.060.000.000.00-19498025.00%
WMT220930P001280002022-09-29 3:53PM EDT128.000.120.000.000.00-3121,24412.50%
WMT220930P001290002022-09-29 3:56PM EDT129.000.180.000.000.00-1,3142,82112.50%
WMT220930P001300002022-09-29 3:59PM EDT130.000.300.000.000.00-2,1502,3246.25%
WMT220930P001310002022-09-29 3:59PM EDT131.000.490.000.000.00-1,3881,4956.25%
WMT220930P001320002022-09-29 3:59PM EDT132.000.820.000.000.00-2,4631,3221.56%
WMT220930P001330002022-09-29 3:51PM EDT133.001.240.000.000.00-1,2871,1950.00%
WMT220930P001340002022-09-29 3:51PM EDT134.001.880.000.000.00-2986510.00%
WMT220930P001350002022-09-29 3:58PM EDT135.002.750.000.000.00-1303520.00%
WMT220930P001360002022-09-29 3:29PM EDT136.003.920.000.000.00-1002890.00%
WMT220930P001370002022-09-29 3:48PM EDT137.004.620.000.000.00-54650.00%
WMT220930P001380002022-09-28 1:48PM EDT138.005.400.000.000.00-11280.00%
WMT220930P001390002022-09-29 9:55AM EDT139.006.650.000.000.00-2320.00%
WMT220930P001400002022-09-29 3:36PM EDT140.007.390.000.000.00-31040.00%
WMT220930P001410002022-09-22 12:51PM EDT141.007.600.000.000.00-130.00%
WMT220930P001420002022-09-21 3:27PM EDT142.006.300.000.000.00-12140.00%
WMT220930P001430002022-09-22 10:37AM EDT143.009.350.000.000.00-6000.00%
WMT220930P001440002022-09-12 2:24PM EDT144.006.650.000.000.00-400.00%
WMT220930P001450002022-09-21 3:41PM EDT145.009.500.000.000.00-1000.00%
WMT220930P001470002022-09-29 11:42AM EDT147.0014.200.000.000.00-100.00%
WMT220930P001480002022-09-14 9:52AM EDT148.0012.300.000.000.00-100.00%
WMT220930P001500002022-08-17 3:59PM EDT150.0010.7816.3017.500.00-100.00%
WMT220930P001525002022-09-21 2:35PM EDT152.5016.100.000.000.00--00.00%