Canada markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
134.25+1.72 (+1.30%)
At close: 04:00PM EDT
134.25 0.00 (0.00%)
After hours: 04:18PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT221007C000850002022-09-02 9:40AM EDT85.0050.1644.5545.350.00-20200.00%
WMT221007C001100002022-09-21 1:59PM EDT110.0027.2923.9524.650.00-3085.55%
WMT221007C001130002022-10-04 10:56AM EDT113.0021.5021.1021.65+1.70+8.59%3186.72%
WMT221007C001150002022-09-14 3:23PM EDT115.0019.8219.1019.300.00-118068.75%
WMT221007C001170002022-09-30 2:49PM EDT117.0013.3017.0517.800.00-2176.37%
WMT221007C001180002022-09-28 11:28AM EDT118.0014.2016.1516.500.00--962.50%
WMT221007C001200002022-10-04 3:55PM EDT120.0014.2014.0014.70+1.77+14.24%41158.20%
WMT221007C001210002022-09-30 9:41AM EDT121.009.4013.0013.700.00-3454.69%
WMT221007C001220002022-09-27 11:25AM EDT122.009.6012.0012.750.00-1253.22%
WMT221007C001230002022-09-28 1:48PM EDT123.0010.1011.0011.700.00-14866.70%
WMT221007C001240002022-10-03 1:29PM EDT124.008.3410.0510.600.00-33158.01%
WMT221007C001250002022-10-04 1:49PM EDT125.009.109.209.70+1.76+23.98%38657.52%
WMT221007C001260002022-10-04 1:19PM EDT126.007.688.108.95+1.26+19.63%23160.99%
WMT221007C001270002022-10-03 2:59PM EDT127.005.907.107.750.00-499049.81%
WMT221007C001280002022-10-03 3:59PM EDT128.004.955.956.850.00-607747.85%
WMT221007C001290002022-10-04 2:11PM EDT129.005.295.355.60+1.53+40.69%336935.35%
WMT221007C001300002022-10-04 3:37PM EDT130.004.404.204.65+1.18+36.65%8029732.08%
WMT221007C001310002022-10-04 3:44PM EDT131.003.533.553.90+0.88+33.21%22042733.15%
WMT221007C001320002022-10-04 3:56PM EDT132.002.792.802.93+0.97+53.30%19561827.93%
WMT221007C001330002022-10-04 3:57PM EDT133.002.052.062.19+0.81+65.32%3571,03226.56%
WMT221007C001340002022-10-04 3:59PM EDT134.001.501.451.55+0.67+80.72%1,24286425.39%
WMT221007C001350002022-10-04 3:57PM EDT135.000.890.951.02+0.31+53.45%3,4211,54824.22%
WMT221007C001360002022-10-04 3:59PM EDT136.000.610.570.63+0.32+110.34%1,6881,13723.49%
WMT221007C001370002022-10-04 3:55PM EDT137.000.320.310.35+0.13+68.42%1,1221,46922.66%
WMT221007C001380002022-10-04 3:55PM EDT138.000.180.170.20+0.07+63.64%1,81455022.80%
WMT221007C001390002022-10-04 3:20PM EDT139.000.090.090.11+0.01+12.50%12840623.05%
WMT221007C001400002022-10-04 3:57PM EDT140.000.060.050.06+0.02+50.00%31360023.44%
WMT221007C001410002022-10-04 2:49PM EDT141.000.040.030.04+0.01+33.33%8962124.81%
WMT221007C001420002022-10-04 1:14PM EDT142.000.020.020.03+0.01+100.00%6424626.37%
WMT221007C001430002022-10-04 3:28PM EDT143.000.020.010.020.00-20798827.34%
WMT221007C001440002022-10-04 12:26PM EDT144.000.010.000.01-0.01-50.00%727027.34%
WMT221007C001450002022-10-04 1:20PM EDT145.000.010.000.02-0.01-50.00%227232.81%
WMT221007C001460002022-10-04 12:02PM EDT146.000.010.000.010.00-37232.03%
WMT221007C001470002022-09-28 2:56PM EDT147.000.030.000.010.00-16234.38%
WMT221007C001480002022-09-29 3:48PM EDT148.000.010.000.010.00-65736.72%
WMT221007C001490002022-09-30 2:26PM EDT149.000.020.000.010.00-15039.06%
WMT221007C001500002022-10-04 1:01PM EDT150.000.010.000.01-0.01-50.00%1031541.41%
WMT221007C001525002022-09-30 9:37AM EDT152.500.010.000.010.00-26046.88%
WMT221007C001550002022-09-29 12:24PM EDT155.000.010.000.010.00-343651.56%
WMT221007C001575002022-09-22 2:58PM EDT157.500.020.000.010.00-10010253.13%
WMT221007C001600002022-09-15 12:23PM EDT160.000.020.000.010.00--2057.81%
WMT221007C001650002022-09-16 2:06PM EDT165.000.020.000.010.00-202067.19%
WMT221007C001700002022-09-21 12:39PM EDT170.000.010.000.010.00--875.00%
WMT221007C001900002022-09-02 12:01PM EDT190.000.010.000.010.00-55106.25%
WMT221007C001950002022-09-21 1:58PM EDT195.000.010.000.010.00--1115.63%
WMT221007C002000002022-09-27 9:52AM EDT200.000.010.000.010.00--1121.88%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT221007P000850002022-09-12 1:06PM EDT85.000.010.000.010.00-12143.75%
WMT221007P000900002022-09-23 11:32AM EDT90.000.010.000.010.00-55125.00%
WMT221007P000950002022-09-27 9:30AM EDT95.000.020.000.010.00-121109.38%
WMT221007P001000002022-09-30 3:58PM EDT100.000.010.000.010.00-25055093.75%
WMT221007P001050002022-09-30 2:57PM EDT105.000.010.000.010.00-10118281.25%
WMT221007P001100002022-10-03 12:33PM EDT110.000.010.000.010.00-617165.63%
WMT221007P001110002022-09-30 2:26PM EDT111.000.020.000.010.00-11962.50%
WMT221007P001120002022-10-03 11:24AM EDT112.000.010.000.010.00-110960.94%
WMT221007P001130002022-10-03 2:47PM EDT113.000.010.000.010.00-12557.81%
WMT221007P001140002022-09-30 12:41PM EDT114.000.030.000.010.00-252656.25%
WMT221007P001150002022-10-04 11:42AM EDT115.000.010.000.01-0.01-50.00%18953.13%
WMT221007P001160002022-10-04 11:48AM EDT116.000.010.000.01-0.01-50.00%13150.00%
WMT221007P001170002022-10-04 12:25PM EDT117.000.010.000.01-0.02-66.67%3311550.78%
WMT221007P001180002022-10-04 12:39PM EDT118.000.010.010.02-0.02-66.67%710150.00%
WMT221007P001190002022-10-03 12:46PM EDT119.000.040.010.020.00-32948.83%
WMT221007P001200002022-10-04 1:20PM EDT120.000.010.010.02-0.04-80.00%7582846.09%
WMT221007P001210002022-10-04 10:44AM EDT121.000.030.010.03-0.04-57.14%412545.31%
WMT221007P001220002022-10-04 11:47AM EDT122.000.040.020.03-0.03-42.86%1642442.19%
WMT221007P001230002022-10-04 2:26PM EDT123.000.030.030.04-0.06-66.67%1816540.63%
WMT221007P001240002022-10-04 3:46PM EDT124.000.040.040.05-0.06-60.00%561,63738.67%
WMT221007P001250002022-10-04 3:58PM EDT125.000.050.050.06-0.11-68.75%5521,18336.52%
WMT221007P001260002022-10-04 3:28PM EDT126.000.070.060.08-0.11-61.11%5045834.96%
WMT221007P001270002022-10-04 3:17PM EDT127.000.090.090.10-0.16-64.00%23740332.81%
WMT221007P001280002022-10-04 3:53PM EDT128.000.130.120.14-0.24-64.86%15766431.35%
WMT221007P001290002022-10-04 3:46PM EDT129.000.180.160.19-0.30-62.50%23452829.59%
WMT221007P001300002022-10-04 3:59PM EDT130.000.260.240.27-0.46-63.89%4841,38128.13%
WMT221007P001310002022-10-04 3:57PM EDT131.000.390.350.38-0.58-59.79%5003,05326.47%
WMT221007P001320002022-10-04 3:59PM EDT132.000.560.550.55-0.76-57.58%65673325.10%
WMT221007P001330002022-10-04 3:59PM EDT133.000.820.820.85-0.98-54.44%61764224.85%
WMT221007P001340002022-10-04 3:58PM EDT134.001.191.131.20-0.95-44.39%1,26326323.58%
WMT221007P001350002022-10-04 3:44PM EDT135.001.781.601.68-1.08-37.76%72637422.58%
WMT221007P001360002022-10-04 3:56PM EDT136.002.352.322.38-1.44-37.99%15128823.49%
WMT221007P001370002022-10-04 11:33AM EDT137.002.932.903.20-1.52-34.16%5613025.10%
WMT221007P001380002022-10-03 11:09AM EDT138.005.953.654.000.00-228424.41%
WMT221007P001390002022-09-28 9:36AM EDT139.009.154.355.400.00-11039.94%
WMT221007P001400002022-10-03 2:59PM EDT140.007.455.356.250.00-5640.67%
WMT221007P001410002022-09-28 11:07AM EDT141.008.956.407.250.00-1045.02%
WMT221007P001420002022-09-30 11:04AM EDT142.0010.707.358.250.00-1149.27%
WMT221007P001430002022-09-26 9:44AM EDT143.0014.158.359.250.00-1053.37%
WMT221007P001440002022-08-31 9:34AM EDT144.0011.030.000.000.00--00.00%
WMT221007P001450002022-09-02 9:33AM EDT145.0010.6014.7515.450.00-120149.22%
WMT221007P001460002022-09-28 3:30PM EDT146.0012.7011.3512.150.00-1061.23%
WMT221007P001470002022-09-28 3:30PM EDT147.0013.7012.4013.150.00-1064.80%
WMT221007P001490002022-09-27 12:11PM EDT149.0018.5014.3515.050.00--066.99%
WMT221007P001500002022-09-29 11:42AM EDT150.0017.2015.6516.050.00--056.64%
WMT221007P001550002022-09-29 11:42AM EDT155.0022.2020.3021.150.00--091.31%