UK Markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.75-1.17 (-0.84%)
At close: 4:00PM EDT

138.75 0.00 (0.00%)
After hours: 4:48PM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT201030C001050002020-09-21 9:36AM EDT105.0032.7032.8037.500.00-22429.88%
WMT201030C001100002020-09-21 12:02AM EDT110.0027.6827.7032.250.00--2360.55%
WMT201030C001200002020-09-30 12:42PM EDT120.0020.5018.1522.45+2.30+12.64%417276.86%
WMT201030C001240002020-09-25 12:21PM EDT124.0013.3514.2518.750.00-38244.34%
WMT201030C001250002020-09-24 2:56PM EDT125.0013.1513.3517.800.00-14237.11%
WMT201030C001260002020-09-24 12:03PM EDT126.0012.4812.4516.750.00--22227.05%
WMT201030C001270002020-09-29 3:39PM EDT127.0011.7611.8015.900.00-200227.69%
WMT201030C001290002020-09-22 9:30AM EDT129.0010.4511.0512.450.00-114199.41%
WMT201030C001300002020-09-30 1:08PM EDT130.0011.7810.6511.55+2.38+25.32%428202.83%
WMT201030C001310002020-09-30 9:32AM EDT131.008.759.7510.85+0.93+11.89%158198.63%
WMT201030C001320002020-09-30 12:01PM EDT132.009.559.1010.00+1.57+19.67%2411195.80%
WMT201030C001330002020-09-29 10:52AM EDT133.008.008.259.15+1.45+22.14%317188.28%
WMT201030C001340002020-09-29 1:45PM EDT134.006.375.759.950.00-415180.18%
WMT201030C001350002020-09-30 2:44PM EDT135.007.056.807.40+1.95+38.24%4887175.10%
WMT201030C001360002020-09-30 3:48PM EDT136.006.606.006.85+1.28+24.06%55170171.88%
WMT201030C001370002020-09-30 3:56PM EDT137.005.955.506.10+1.42+31.35%133407169.38%
WMT201030C001380002020-09-30 3:44PM EDT138.005.004.905.30+0.95+23.46%147228163.23%
WMT201030C001390002020-09-30 3:29PM EDT139.004.404.204.80+0.70+18.92%97149159.47%
WMT201030C001400002020-09-30 3:59PM EDT140.003.953.804.25+0.96+32.11%637297158.89%
WMT201030C001410002020-09-30 3:55PM EDT141.003.653.303.65+0.79+27.62%15690154.49%
WMT201030C001420002020-09-30 3:19PM EDT142.002.972.783.40+0.62+26.38%134103154.59%
WMT201030C001430002020-09-30 3:40PM EDT143.002.902.473.45+0.65+28.89%5547162.79%
WMT201030C001440002020-09-30 3:54PM EDT144.002.482.122.73+0.68+37.78%21196155.18%
WMT201030C001450002020-09-30 3:50PM EDT145.002.151.872.43+0.45+26.47%223236155.96%
WMT201030C001460002020-09-30 3:09PM EDT146.001.851.532.09+0.40+27.59%3225152.93%
WMT201030C001470002020-09-30 2:05PM EDT147.002.121.311.81+0.77+57.04%2130152.34%
WMT201030C001480002020-09-30 3:53PM EDT148.001.351.161.55+0.38+39.18%17767152.54%
WMT201030C001490002020-09-30 2:20PM EDT149.001.451.031.36+0.55+61.11%25175153.91%
WMT201030C001500002020-09-30 3:59PM EDT150.000.990.841.11+0.11+12.50%161570151.07%
WMT201030C001525002020-09-30 11:49AM EDT152.500.950.511.19+0.33+53.23%921163.67%
WMT201030C001550002020-09-30 3:49PM EDT155.000.470.320.55-0.01-2.08%23499151.95%
WMT201030C001575002020-09-30 3:49PM EDT157.500.420.161.08+0.12+40.00%1810183.59%
WMT201030C001600002020-09-30 3:53PM EDT160.000.270.180.35+0.06+28.57%214160164.84%
WMT201030C001625002020-09-30 1:45PM EDT162.500.190.150.22-0.07-26.92%2011167.19%
WMT201030C001650002020-09-30 12:24PM EDT165.000.160.030.30-0.05-23.81%2111176.56%
WMT201030C001700002020-09-30 2:48PM EDT170.000.050.000.22-0.04-44.44%8464188.67%
WMT201030C001750002020-09-30 3:11PM EDT175.000.070.030.14-0.03-30.00%3241203.13%
WMT201030C001800002020-09-25 3:33PM EDT180.000.040.010.090.00-8165209.38%
WMT201030C001850002020-09-30 3:29PM EDT185.000.050.010.080.00-547225.00%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT201030P000950002020-09-24 3:16PM EDT95.000.020.002.130.00--1509.38%
WMT201030P001050002020-09-22 9:50AM EDT105.000.100.000.340.00-1011273.83%
WMT201030P001100002020-09-29 11:06AM EDT110.000.060.060.14-0.04-40.00%1395215.23%
WMT201030P001150002020-09-30 12:43PM EDT115.000.100.000.26-0.08-44.44%396186.72%
WMT201030P001200002020-09-30 3:53PM EDT120.000.270.070.42-0.08-22.86%190336169.53%
WMT201030P001240002020-09-29 2:03PM EDT124.000.380.250.66-0.33-46.48%614159.77%
WMT201030P001250002020-09-30 3:18PM EDT125.000.430.330.50-0.34-44.16%35171147.66%
WMT201030P001260002020-09-29 3:01PM EDT126.000.950.350.66+0.11+13.10%18146.48%
WMT201030P001270002020-09-30 2:29PM EDT127.000.560.461.10-0.50-47.17%1128156.84%
WMT201030P001280002020-09-30 12:26PM EDT128.000.750.050.92-0.55-42.31%649127.15%
WMT201030P001290002020-09-30 3:15PM EDT129.000.800.701.24-0.51-38.93%1546148.24%
WMT201030P001300002020-09-30 3:53PM EDT130.000.850.801.00-0.80-48.48%89209134.18%
WMT201030P001310002020-09-30 3:49PM EDT131.001.010.911.26-0.78-43.58%3040133.40%
WMT201030P001320002020-09-30 3:53PM EDT132.001.311.041.48-0.70-34.83%18835130.76%
WMT201030P001330002020-09-30 3:03PM EDT133.001.471.151.66-0.85-36.64%22147125.78%
WMT201030P001340002020-09-30 3:49PM EDT134.001.641.442.02-1.11-40.36%20194127.15%
WMT201030P001350002020-09-30 3:07PM EDT135.001.811.662.16-1.16-39.06%3236121.34%
WMT201030P001360002020-09-30 3:18PM EDT136.002.261.982.63-1.27-35.98%3347122.36%
WMT201030P001370002020-09-30 2:40PM EDT137.002.352.322.97-1.84-43.91%1124119.82%
WMT201030P001380002020-09-30 1:32PM EDT138.002.822.713.30-1.56-35.62%1338116.50%
WMT201030P001390002020-09-30 1:24PM EDT139.003.353.105.35-1.63-32.73%215141.41%
WMT201030P001400002020-09-30 2:44PM EDT140.003.903.904.20-1.85-32.17%3656116.46%
WMT201030P001410002020-09-30 11:42AM EDT141.004.854.104.70-2.55-34.46%18107.81%
WMT201030P001420002020-09-25 1:01PM EDT142.008.154.705.400.00-2121107.91%
WMT201030P001450002020-09-21 12:02AM EDT145.008.726.557.50-1.93-18.12%17197.36%
WMT201030P001470002020-09-25 11:34AM EDT147.0012.116.2010.100.00-22164.75%
WMT201030P001500002020-09-21 12:49PM EDT150.0015.468.6512.650.00-4056172.66%
WMT201030P001550002020-09-21 12:49PM EDT155.0020.0514.2516.550.00-4041139.26%
WMT201030P001750002020-09-21 11:23AM EDT175.0038.0432.6536.800.00-10279.88%