Canada markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.63+1.05 (+0.86%)
At close: 04:00PM EDT
122.80 +0.17 (+0.14%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT220708C001050002022-06-21 2:29PM EDT105.0017.7717.3018.050.00-2051.95%
WMT220708C001080002022-06-17 3:21PM EDT108.0010.8514.4515.100.00-6653.13%
WMT220708C001090002022-06-21 3:43PM EDT109.0013.6513.2014.200.00-1068.70%
WMT220708C001100002022-06-28 2:48PM EDT110.0012.8012.4513.200.00-91564.75%
WMT220708C001120002022-06-17 11:23AM EDT112.007.8510.4511.200.00-2156.84%
WMT220708C001130002022-06-23 3:34PM EDT113.0011.219.4010.100.00-5549.85%
WMT220708C001140002022-06-30 9:52AM EDT114.006.778.259.200.00-5548.78%
WMT220708C001150002022-07-01 9:52AM EDT115.006.787.508.15-0.41-5.70%103043.36%
WMT220708C001160002022-07-01 2:04PM EDT116.006.246.557.15+0.59+10.44%43039.31%
WMT220708C001170002022-06-30 1:13PM EDT117.004.805.556.200.00-24436.38%
WMT220708C001180002022-07-01 12:23PM EDT118.004.294.655.35+0.09+2.14%12035.25%
WMT220708C001190002022-07-01 3:01PM EDT119.003.523.804.45+0.07+2.03%154232.50%
WMT220708C001200002022-07-01 3:47PM EDT120.002.903.053.45+0.19+7.01%4225727.52%
WMT220708C001210002022-07-01 3:54PM EDT121.002.182.322.50+0.10+4.81%14956223.05%
WMT220708C001220002022-07-01 3:59PM EDT122.001.631.601.81+0.24+17.27%48845121.80%
WMT220708C001230002022-07-01 3:59PM EDT123.001.091.061.21+0.14+14.74%1,04279320.44%
WMT220708C001240002022-07-01 3:59PM EDT124.000.640.660.75+0.04+6.67%48646119.43%
WMT220708C001250002022-07-01 3:59PM EDT125.000.410.380.45-0.03-6.82%5821,02719.09%
WMT220708C001260002022-07-01 3:59PM EDT126.000.210.200.30-0.02-8.70%24057320.02%
WMT220708C001270002022-07-01 3:52PM EDT127.000.100.100.13-0.10-50.00%1341,13618.65%
WMT220708C001280002022-07-01 3:44PM EDT128.000.070.070.11-0.04-36.36%7232120.85%
WMT220708C001290002022-07-01 3:25PM EDT129.000.050.020.14-0.04-44.44%18066025.05%
WMT220708C001300002022-07-01 3:44PM EDT130.000.030.030.07-0.03-50.00%37660624.22%
WMT220708C001310002022-07-01 3:25PM EDT131.000.030.000.10-0.03-50.00%1224428.61%
WMT220708C001320002022-07-01 3:58PM EDT132.000.030.000.06-0.01-25.00%223428.52%
WMT220708C001330002022-07-01 3:55PM EDT133.000.020.000.02-0.01-33.33%4430926.17%
WMT220708C001340002022-07-01 9:57AM EDT134.000.020.000.05-0.01-33.33%3822432.23%
WMT220708C001350002022-06-30 3:09PM EDT135.000.020.000.03-0.01-33.33%449432.03%
WMT220708C001360002022-06-30 2:04PM EDT136.000.030.000.100.00-50059341.02%
WMT220708C001370002022-06-28 10:40AM EDT137.000.020.000.090.00-129442.58%
WMT220708C001380002022-06-30 9:54AM EDT138.000.030.000.050.00-18441.02%
WMT220708C001400002022-06-22 10:06AM EDT140.000.030.000.090.00-225449.41%
WMT220708C001450002022-06-30 9:58AM EDT145.000.010.000.100.00-510355.08%
WMT220708C001500002022-06-28 10:03AM EDT150.000.020.000.010.00-1015750.00%
WMT220708C001850002022-06-14 9:32AM EDT185.000.100.000.010.00--393.75%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT220708P000850002022-06-16 11:38AM EDT85.000.050.000.100.00--14112.50%
WMT220708P000900002022-06-27 10:02AM EDT90.000.030.000.040.00-109186.72%
WMT220708P000950002022-06-16 11:49AM EDT95.000.100.000.030.00-616870.31%
WMT220708P001000002022-07-01 9:31AM EDT100.000.030.010.02+0.01+50.00%1054257.81%
WMT220708P001050002022-06-30 11:10AM EDT105.000.020.000.040.00-186151.17%
WMT220708P001070002022-06-24 10:41AM EDT107.000.100.000.110.00-8013953.52%
WMT220708P001080002022-07-01 1:36PM EDT108.000.020.000.110.00-10013050.49%
WMT220708P001090002022-06-30 10:58AM EDT109.000.050.000.110.00-24147.46%
WMT220708P001100002022-07-01 3:28PM EDT110.000.020.010.11-0.04-66.67%1513044.34%
WMT220708P001110002022-07-01 3:54PM EDT111.000.050.000.05-0.04-44.44%223735.94%
WMT220708P001120002022-07-01 11:53AM EDT112.000.050.000.13-0.04-44.44%122439.45%
WMT220708P001130002022-07-01 2:33PM EDT113.000.060.020.14-0.08-57.14%366736.91%
WMT220708P001140002022-07-01 3:25PM EDT114.000.080.030.15-0.09-52.94%3110134.18%
WMT220708P001150002022-07-01 3:26PM EDT115.000.090.040.11-0.15-62.50%2920928.91%
WMT220708P001160002022-07-01 3:51PM EDT116.000.120.070.11-0.21-63.64%7418225.78%
WMT220708P001170002022-07-01 3:56PM EDT117.000.150.110.16-0.25-62.50%6544224.71%
WMT220708P001180002022-07-01 3:59PM EDT118.000.220.210.23-0.40-64.52%1,00956323.58%
WMT220708P001190002022-07-01 3:56PM EDT119.000.340.260.41-0.52-60.47%22225324.22%
WMT220708P001200002022-07-01 3:59PM EDT120.000.470.410.51-0.67-58.77%1,31938321.85%
WMT220708P001210002022-07-01 3:37PM EDT121.000.800.580.76-0.71-47.02%46336321.24%
WMT220708P001220002022-07-01 3:58PM EDT122.001.080.941.10-0.87-44.62%16459120.61%
WMT220708P001230002022-07-01 3:45PM EDT123.001.401.351.55-0.82-36.94%8816820.00%
WMT220708P001240002022-07-01 3:31PM EDT124.002.361.782.15-0.91-27.83%6530719.92%
WMT220708P001250002022-07-01 3:57PM EDT125.002.902.352.87-1.10-27.50%616420.07%
WMT220708P001260002022-07-01 10:40AM EDT126.004.123.203.75-0.63-13.26%313221.83%
WMT220708P001270002022-06-30 10:01AM EDT127.006.234.054.750.00-118825.68%
WMT220708P001280002022-06-28 3:56PM EDT128.005.805.006.100.00-1018637.16%
WMT220708P001290002022-06-29 2:33PM EDT129.007.206.006.650.00-14629.93%
WMT220708P001300002022-07-01 3:01PM EDT130.007.956.957.65-0.23-2.81%48033.15%
WMT220708P001320002022-07-01 2:19PM EDT132.009.958.959.80+0.60+6.42%25244.09%
WMT220708P001330002022-06-21 10:23AM EDT133.0011.919.9510.700.00-7043.99%
WMT220708P001340002022-06-17 12:41PM EDT134.0015.4010.9012.050.00-1157.47%
WMT220708P001350002022-06-30 10:14AM EDT135.0014.0011.8513.000.00-1159.33%
WMT220708P001370002022-06-21 11:36AM EDT137.0015.3913.9514.800.00--059.08%
WMT220708P001400002022-06-30 10:07AM EDT140.0019.1816.9517.650.00-1061.13%
WMT220708P001500002022-06-07 12:58PM EDT150.0027.8826.8527.800.00--092.48%