Canada markets open in 6 hours 1 minute

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
137.15-2.85 (-2.04%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT210618C000600002021-05-27 10:26AM EDT60.0082.700.000.000.00-100.00%
WMT210618C000650002021-05-27 3:43PM EDT65.0077.150.000.000.00-500.00%
WMT210618C000700002021-06-15 3:11PM EDT70.0070.110.000.000.00-3400.00%
WMT210618C000750002021-06-02 12:31PM EDT75.0066.400.000.000.00-400.00%
WMT210618C000800002021-06-15 2:48PM EDT80.0059.960.000.000.00-2300.00%
WMT210618C000850002021-06-02 12:33PM EDT85.0056.200.000.000.00-200.00%
WMT210618C000900002021-06-02 12:45PM EDT90.0051.400.000.000.00-400.00%
WMT210618C000950002021-06-11 1:20PM EDT95.0045.600.000.000.00-100.00%
WMT210618C001000002021-06-11 1:15PM EDT100.0039.800.000.000.00-100.00%
WMT210618C001050002021-06-07 3:39PM EDT105.0035.740.000.000.00-100.00%
WMT210618C001100002021-06-16 3:38PM EDT110.0027.500.000.000.00-200.00%
WMT210618C001140002021-06-14 12:02AM EDT114.0025.900.000.000.00--00.00%
WMT210618C001150002021-06-16 12:33PM EDT115.0023.600.000.000.00-300.00%
WMT210618C001200002021-06-16 3:59PM EDT120.0017.090.000.000.00-300.00%
WMT210618C001240002021-06-14 12:02AM EDT124.0015.900.000.000.00--00.00%
WMT210618C001250002021-06-16 3:58PM EDT125.0012.350.000.000.00-5300.00%
WMT210618C001300002021-06-16 3:59PM EDT130.007.150.000.000.00-9200.00%
WMT210618C001310002021-06-14 10:53AM EDT131.009.350.000.000.00--00.00%
WMT210618C001320002021-05-28 3:06PM EDT132.0010.350.000.000.00-600.00%
WMT210618C001330002021-06-16 12:39PM EDT133.005.650.000.000.00-200.00%
WMT210618C001340002021-06-16 3:48PM EDT134.003.650.000.000.00-5000.00%
WMT210618C001350002021-06-16 3:59PM EDT135.002.230.000.000.00-12700.00%
WMT210618C001360002021-06-16 3:43PM EDT136.001.730.000.000.00-7300.00%
WMT210618C001370002021-06-16 3:59PM EDT137.000.730.000.000.00-1,84500.00%
WMT210618C001380002021-06-16 3:59PM EDT138.000.370.000.000.00-2,61303.13%
WMT210618C001390002021-06-16 3:59PM EDT139.000.190.000.000.00-2,36406.25%
WMT210618C001400002021-06-16 3:58PM EDT140.000.110.000.000.00-2,88306.25%
WMT210618C001410002021-06-16 3:59PM EDT141.000.080.000.000.00-1,055012.50%
WMT210618C001420002021-06-16 3:59PM EDT142.000.050.000.000.00-1,249012.50%
WMT210618C001430002021-06-16 3:59PM EDT143.000.050.000.000.00-182012.50%
WMT210618C001440002021-06-16 3:51PM EDT144.000.040.000.000.00-113012.50%
WMT210618C001450002021-06-16 3:58PM EDT145.000.030.000.000.00-1,223025.00%
WMT210618C001460002021-06-16 2:34PM EDT146.000.020.000.000.00-35025.00%
WMT210618C001470002021-06-16 2:50PM EDT147.000.020.000.000.00-250025.00%
WMT210618C001480002021-06-16 2:34PM EDT148.000.020.000.000.00-5025.00%
WMT210618C001490002021-06-16 3:36PM EDT149.000.010.000.000.00-129025.00%
WMT210618C001500002021-06-16 3:45PM EDT150.000.010.000.000.00-343025.00%
WMT210618C001525002021-06-14 9:56AM EDT152.500.020.000.000.00-53025.00%
WMT210618C001550002021-06-16 3:50PM EDT155.000.010.000.000.00-53050.00%
WMT210618C001575002021-06-14 9:40AM EDT157.500.010.000.000.00-1050.00%
WMT210618C001600002021-06-16 2:51PM EDT160.000.030.000.000.00-41050.00%
WMT210618C001650002021-06-16 11:38AM EDT165.000.010.000.000.00-2050.00%
WMT210618C001700002021-06-16 3:01PM EDT170.000.020.000.000.00-431050.00%
WMT210618C001750002021-06-16 12:47PM EDT175.000.010.000.000.00-16050.00%
WMT210618C001800002021-06-15 11:34AM EDT180.000.010.000.000.00-17050.00%
WMT210618C001850002021-06-02 3:22PM EDT185.000.010.000.000.00-3050.00%
WMT210618C001900002021-06-02 3:00PM EDT190.000.020.000.000.00-2050.00%
WMT210618C001950002021-05-19 3:43PM EDT195.000.010.000.000.00-7050.00%
WMT210618C002000002021-06-02 2:59PM EDT200.000.010.000.000.00-1050.00%
WMT210618C002100002021-05-24 11:13AM EDT210.000.010.000.000.00-1050.00%
WMT210618C002200002021-06-08 10:13AM EDT220.000.010.000.000.00-15050.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT210618P000600002021-05-19 3:48PM EDT60.000.020.000.000.00-1050.00%
WMT210618P000650002021-03-11 3:55PM EDT65.000.050.000.140.00-258414.06%
WMT210618P000700002021-04-12 3:59PM EDT70.000.100.010.060.00-1526346.88%
WMT210618P000750002021-05-13 10:37AM EDT75.000.060.000.010.00-1181262.50%
WMT210618P000800002021-05-21 3:29PM EDT80.000.120.000.000.00-5050.00%
WMT210618P000850002021-05-17 2:02PM EDT85.000.010.000.010.00-301718212.50%
WMT210618P000900002021-05-11 1:25PM EDT90.000.080.000.070.00-30335226.56%
WMT210618P000950002021-06-10 9:30AM EDT95.000.010.000.000.00-1050.00%
WMT210618P001000002021-06-04 1:26PM EDT100.000.020.000.000.00-1050.00%
WMT210618P001050002021-06-09 11:52AM EDT105.000.010.000.000.00-1050.00%
WMT210618P001100002021-06-16 2:00PM EDT110.000.010.000.000.00-201050.00%
WMT210618P001130002021-06-14 1:55PM EDT113.000.020.000.000.00--050.00%
WMT210618P001140002021-06-14 1:55PM EDT114.000.030.000.000.00--050.00%
WMT210618P001150002021-06-16 2:34PM EDT115.000.020.000.000.00-668050.00%
WMT210618P001160002021-06-16 2:55PM EDT116.000.020.000.000.00-66050.00%
WMT210618P001170002021-06-16 2:52PM EDT117.000.020.000.000.00-104050.00%
WMT210618P001180002021-06-16 2:25PM EDT118.000.020.000.000.00-476050.00%
WMT210618P001200002021-06-16 3:11PM EDT120.000.020.000.000.00-222050.00%
WMT210618P001210002021-06-16 12:58PM EDT121.000.030.000.000.00-11050.00%
WMT210618P001220002021-06-16 3:48PM EDT122.000.040.000.000.00-40025.00%
WMT210618P001230002021-06-16 3:40PM EDT123.000.040.000.000.00-9025.00%
WMT210618P001240002021-06-16 3:33PM EDT124.000.040.000.000.00-152025.00%
WMT210618P001250002021-06-16 3:53PM EDT125.000.040.000.000.00-68025.00%
WMT210618P001260002021-06-16 3:04PM EDT126.000.060.000.000.00-55025.00%
WMT210618P001270002021-06-16 11:43AM EDT127.000.070.000.000.00-13025.00%
WMT210618P001280002021-06-16 3:11PM EDT128.000.060.000.000.00-11025.00%
WMT210618P001290002021-06-15 2:23PM EDT129.000.040.000.000.00-32025.00%
WMT210618P001300002021-06-16 3:53PM EDT130.000.070.000.000.00-717012.50%
WMT210618P001310002021-06-16 2:51PM EDT131.000.120.000.000.00-25012.50%
WMT210618P001320002021-06-16 1:53PM EDT132.000.110.000.000.00-10012.50%
WMT210618P001330002021-06-16 3:30PM EDT133.000.100.000.000.00-130012.50%
WMT210618P001340002021-06-16 3:55PM EDT134.000.120.000.000.00-15006.25%
WMT210618P001350002021-06-16 3:55PM EDT135.000.160.000.000.00-1,08906.25%
WMT210618P001360002021-06-16 3:59PM EDT136.000.320.000.000.00-1,36803.13%
WMT210618P001370002021-06-16 3:59PM EDT137.000.650.000.000.00-1,64400.78%
WMT210618P001380002021-06-16 3:59PM EDT138.001.330.000.000.00-1,05700.00%
WMT210618P001390002021-06-16 3:56PM EDT139.002.040.000.000.00-1,21300.00%
WMT210618P001400002021-06-16 3:59PM EDT140.003.060.000.000.00-1,41300.00%
WMT210618P001410002021-06-16 3:58PM EDT141.003.950.000.000.00-11800.00%
WMT210618P001420002021-06-16 3:59PM EDT142.004.950.000.000.00-4900.00%
WMT210618P001430002021-06-16 2:00PM EDT143.004.640.000.000.00-1800.00%
WMT210618P001440002021-06-16 3:17PM EDT144.006.650.000.000.00-5600.00%
WMT210618P001450002021-06-16 3:43PM EDT145.007.450.000.000.00-12700.00%
WMT210618P001460002021-06-16 3:35PM EDT146.008.640.000.000.00-2200.00%
WMT210618P001470002021-06-16 12:15PM EDT147.008.380.000.000.00-100.00%
WMT210618P001480002021-06-15 10:53AM EDT148.008.190.000.000.00-200.00%
WMT210618P001490002021-06-16 3:33PM EDT149.0011.700.000.000.00-200.00%
WMT210618P001500002021-06-16 3:03PM EDT150.0012.820.000.000.00-1100.00%
WMT210618P001525002021-05-28 9:31AM EDT152.5010.450.000.000.00-300.00%
WMT210618P001550002021-06-07 12:00PM EDT155.0014.480.000.000.00-1100.00%
WMT210618P001600002021-06-09 10:00AM EDT160.0020.300.000.000.00-500.00%
WMT210618P001650002021-05-19 12:05PM EDT165.0025.210.000.000.00-100.00%
WMT210618P001700002021-06-04 10:51AM EDT170.0028.200.000.000.00-100.00%
WMT210618P001750002021-06-10 11:12AM EDT175.0035.220.000.000.00-100.00%
WMT210618P001800002021-05-20 9:39AM EDT180.0038.400.000.000.00-100.00%
WMT210618P001850002021-02-05 12:10PM EDT185.0043.5555.1557.750.00-129549.32%
WMT210618P001900002021-05-11 9:58AM EDT190.0049.9048.2552.250.00-100.00%
WMT210618P001950002020-11-24 12:14PM EDT195.0045.7751.0553.500.00-140.00%
WMT210618P002000002021-03-02 11:29AM EDT200.0070.0062.6067.000.00-17381.05%
WMT210618P002100002020-10-28 10:43AM EDT210.0070.7059.4560.150.00-140.00%
WMT210618P002200002021-05-07 12:42PM EDT220.0079.9276.4080.150.00-110.00%