Canada markets close in 1 hour 57 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.87+1.90 (+1.46%)
As of 2:03PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT200814C001050002020-07-28 10:17AM EDT105.0026.9526.6027.000.00-1099.41%
WMT200814C001100002020-08-07 12:08PM EDT110.0019.6521.7521.950.00-10675.78%
WMT200814C001110002020-07-20 9:41AM EDT111.0021.0920.6521.000.00-1178.32%
WMT200814C001120002020-07-09 11:38AM EDT112.0014.5515.8520.000.00-2175.00%
WMT200814C001140002020-07-27 12:38PM EDT114.0017.6317.7518.000.00-1268.07%
WMT200814C001150002020-08-07 2:15PM EDT115.0014.6016.7017.000.00-41064.65%
WMT200814C001160002020-08-07 10:14AM EDT116.0013.6515.6015.950.00-1256.25%
WMT200814C001170002020-07-30 9:47AM EDT117.0012.6914.7514.950.00-1253.13%
WMT200814C001180002020-08-03 10:44AM EDT118.0011.2513.6513.950.00-11449.81%
WMT200814C001190002020-08-10 12:04PM EDT119.0012.0512.7012.95+1.00+9.05%14146.68%
WMT200814C001200002020-08-10 1:16PM EDT120.0011.5011.8011.95+1.81+18.68%610743.56%
WMT200814C001210002020-08-07 12:20PM EDT121.008.6610.7511.000.00-12144.14%
WMT200814C001220002020-08-07 2:16PM EDT122.007.589.7010.000.00-12140.72%
WMT200814C001230002020-08-07 11:01AM EDT123.007.258.708.95+0.60+9.02%12733.79%
WMT200814C001240002020-08-10 12:34PM EDT124.007.207.708.00+1.60+28.57%1514633.79%
WMT200814C001250002020-08-10 12:32PM EDT125.006.156.757.00+1.15+23.00%4344130.27%
WMT200814C001260002020-08-07 2:54PM EDT126.005.305.756.00+1.31+32.83%416826.66%
WMT200814C001270002020-08-10 1:37PM EDT127.004.884.754.90+1.64+50.62%4321516.99%
WMT200814C001280002020-08-10 1:42PM EDT128.003.903.854.00+1.23+46.07%18773119.34%
WMT200814C001290002020-08-10 1:48PM EDT129.002.912.953.05+0.93+46.97%1,3091,37017.09%
WMT200814C001300002020-08-10 1:46PM EDT130.002.232.192.24+0.73+48.67%1,7765,20117.19%
WMT200814C001310002020-08-10 1:48PM EDT131.001.531.541.56+0.46+42.99%2,5931,98217.43%
WMT200814C001320002020-08-10 1:48PM EDT132.001.001.031.04+0.21+26.58%8,0232,41217.92%
WMT200814C001330002020-08-10 1:48PM EDT133.000.660.680.71+0.09+15.79%2,7052,58919.24%
WMT200814C001340002020-08-10 1:47PM EDT134.000.470.440.46+0.08+20.51%2,3092,74720.07%
WMT200814C001350002020-08-10 1:48PM EDT135.000.310.310.32+0.01+3.33%1,9483,72521.53%
WMT200814C001360002020-08-10 1:48PM EDT136.000.220.220.220.00-50470522.80%
WMT200814C001370002020-08-10 1:32PM EDT137.000.150.160.17-0.03-16.67%19785524.71%
WMT200814C001380002020-08-10 1:46PM EDT138.000.110.110.12-0.05-31.25%27689825.88%
WMT200814C001390002020-08-10 1:45PM EDT139.000.100.080.10-0.03-23.08%9424027.93%
WMT200814C001400002020-08-10 1:46PM EDT140.000.060.070.08-0.03-33.33%6363,88029.49%
WMT200814C001410002020-08-10 1:45PM EDT141.000.060.050.06-0.03-33.33%29523230.66%
WMT200814C001420002020-08-10 1:30PM EDT142.000.040.040.05-0.05-55.56%10237732.42%
WMT200814C001430002020-08-10 1:00PM EDT143.000.030.030.04-0.04-57.14%721633.79%
WMT200814C001440002020-08-10 10:27AM EDT144.000.010.030.04-0.05-83.33%39836.13%
WMT200814C001450002020-08-10 1:45PM EDT145.000.030.020.03-0.03-50.00%3291,76137.11%
WMT200814C001460002020-08-07 2:42PM EDT146.000.050.000.190.00-1153.52%
WMT200814C001470002020-08-04 11:55AM EDT147.000.070.000.310.00--154.10%
WMT200814C001480002020-08-06 1:02PM EDT148.000.050.000.030.00--243.75%
WMT200814C001490002020-08-10 1:37PM EDT149.000.010.010.03-0.04-80.00%21546.09%
WMT200814C001500002020-08-10 12:17PM EDT150.000.020.010.02-0.03-60.00%1321,99545.70%
WMT200814C001550002020-08-10 1:15PM EDT155.000.010.000.03-0.03-75.00%125953.91%
WMT200814C001600002020-08-07 3:57PM EDT160.000.020.000.040.00-695764.84%
WMT200814C001650002020-08-10 1:35PM EDT165.000.010.000.010.00-12440565.63%
WMT200814C001700002020-08-05 11:00AM EDT170.000.030.000.050.00-22085.16%
WMT200814C001750002020-08-10 12:34PM EDT175.000.010.000.040.00-10068491.41%
WMT200814C001800002020-08-10 11:01AM EDT180.000.010.000.01-0.02-66.67%9052187.50%
WMT200814C001850002020-08-06 1:01PM EDT185.000.010.000.210.00-59129.69%
WMT200814C001900002020-08-06 2:54PM EDT190.000.010.000.210.00-526138.09%
WMT200814C001950002020-08-06 2:01PM EDT195.000.010.000.040.00-3753121.09%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT200814P000750002020-07-27 1:19PM EDT75.000.010.000.150.00-1617205.47%
WMT200814P000800002020-07-29 3:26PM EDT80.000.010.000.060.00--304164.84%
WMT200814P000850002020-07-29 2:28PM EDT85.000.010.000.010.00-400800125.00%
WMT200814P000900002020-08-04 10:35AM EDT90.000.010.000.020.00-1639115.63%
WMT200814P001000002020-08-04 9:31AM EDT100.000.030.000.010.00-66181.25%
WMT200814P001050002020-07-22 10:52AM EDT105.000.110.000.320.00--1102.93%
WMT200814P001080002020-08-04 3:33PM EDT108.000.050.000.030.00-1066.41%
WMT200814P001100002020-08-06 1:59PM EDT110.000.040.000.180.00-817277.15%
WMT200814P001110002020-07-31 10:54AM EDT111.000.100.000.030.00-5557.81%
WMT200814P001120002020-08-07 3:08PM EDT112.000.030.000.020.00-129553.13%
WMT200814P001130002020-08-07 3:04PM EDT113.000.030.000.030.00-524853.13%
WMT200814P001140002020-08-10 1:19PM EDT114.000.020.000.03-0.01-33.33%144350.00%
WMT200814P001150002020-08-10 12:29PM EDT115.000.010.000.03-0.02-66.67%216551.56%
WMT200814P001160002020-08-07 3:19PM EDT116.000.040.000.030.00-17619048.83%
WMT200814P001170002020-08-10 10:21AM EDT117.000.030.000.03-0.02-40.00%13014445.70%
WMT200814P001180002020-08-07 3:12PM EDT118.000.060.000.030.00-124042.97%
WMT200814P001190002020-08-07 3:41PM EDT119.000.040.000.03-0.05-55.56%123840.23%
WMT200814P001200002020-08-10 1:19PM EDT120.000.010.000.03-0.07-87.50%17373237.31%
WMT200814P001210002020-08-10 1:31PM EDT121.000.020.010.03-0.09-81.82%6321034.38%
WMT200814P001220002020-08-10 1:48PM EDT122.000.040.020.03-0.12-75.00%3631231.64%
WMT200814P001230002020-08-10 1:45PM EDT123.000.030.020.04-0.16-84.21%14548730.08%
WMT200814P001240002020-08-10 1:45PM EDT124.000.050.040.05-0.22-81.48%77063428.13%
WMT200814P001250002020-08-10 1:46PM EDT125.000.070.050.06-0.31-81.58%4951,32525.78%
WMT200814P001260002020-08-10 1:45PM EDT126.000.080.100.11-0.45-84.91%8401,54525.68%
WMT200814P001270002020-08-10 1:43PM EDT127.000.150.150.16-0.60-80.00%1,3591,93324.32%
WMT200814P001280002020-08-10 1:44PM EDT128.000.260.260.27-0.79-75.24%9671,56423.98%
WMT200814P001290002020-08-10 1:45PM EDT129.000.410.430.45-1.09-72.67%7741,68723.93%
WMT200814P001300002020-08-10 1:46PM EDT130.000.720.730.75-1.25-63.45%1,1381,35824.61%
WMT200814P001310002020-08-10 1:41PM EDT131.001.141.111.14-1.51-56.98%55380425.03%
WMT200814P001320002020-08-10 1:45PM EDT132.001.671.671.69-1.70-50.45%16829726.37%
WMT200814P001330002020-08-10 1:06PM EDT133.002.662.352.39-1.56-36.97%3911328.59%
WMT200814P001340002020-08-10 1:21PM EDT134.003.453.103.25-1.24-26.44%6943232.35%
WMT200814P001350002020-08-10 1:42PM EDT135.004.023.954.10-1.95-32.66%1536735.11%
WMT200814P001360002020-08-10 9:53AM EDT136.005.904.855.00+0.20+3.51%22938.18%
WMT200814P001380002020-08-10 1:00PM EDT138.007.406.706.90-0.25-3.27%11545.17%
WMT200814P001390002020-08-07 12:33PM EDT139.009.907.707.900.00-2249.37%
WMT200814P001410002020-08-04 11:55AM EDT141.0010.509.609.850.00--952.73%
WMT200814P001420002020-07-29 2:29PM EDT142.0012.3510.6510.850.00--157.18%
WMT200814P001500002020-08-06 11:20AM EDT150.0020.8518.5518.850.00--282.32%