UK markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.02-2.05 (-1.47%)
At close: 04:00PM EDT
136.96 -0.06 (-0.04%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT220819C000650002022-08-16 3:15PM EDT65.0074.5471.8572.250.00-63531.25%
WMT220819C000700002022-07-25 3:55PM EDT70.0062.0566.9067.200.00--0481.25%
WMT220819C000800002022-08-04 12:40PM EDT80.0046.7756.9057.200.00-40393.75%
WMT220819C000850002022-08-03 11:31AM EDT85.0046.6151.9052.250.00-10378.13%
WMT220819C000900002022-08-16 9:43AM EDT90.0050.0046.8547.250.00-32312.50%
WMT220819C000950002022-08-11 9:32AM EDT95.0034.3441.8542.250.00-10276.56%
WMT220819C001000002022-08-16 9:51AM EDT100.0039.5836.9037.200.00-12240.63%
WMT220819C001050002022-08-16 10:35AM EDT105.0035.6231.9032.200.00-11207.81%
WMT220819C001100002022-08-19 10:11AM EDT110.0027.8526.9027.25-2.10-7.01%13188.28%
WMT220819C001110002022-08-10 3:03PM EDT111.0017.5025.8526.200.00-100137.50%
WMT220819C001120002022-08-10 1:08PM EDT112.0017.1024.9025.200.00-1800161.72%
WMT220819C001130002022-08-19 10:17AM EDT113.0024.7523.9024.20-2.15-7.99%11154.69%
WMT220819C001140002022-08-10 2:42PM EDT114.0014.7022.9023.250.00-500161.72%
WMT220819C001150002022-08-16 11:06AM EDT115.0024.9521.8522.250.00-89142.19%
WMT220819C001160002022-08-16 2:36PM EDT116.0024.3020.9021.200.00-12135.94%
WMT220819C001170002022-08-18 10:43AM EDT117.0021.9019.9020.250.00-14141.41%
WMT220819C001180002022-08-19 10:17AM EDT118.0019.7518.9019.15+4.62+30.54%10100.00%
WMT220819C001190002022-08-19 11:50AM EDT119.0019.0517.9018.10-1.50-7.30%12295135.55%
WMT220819C001200002022-08-19 3:05PM EDT120.0017.1616.9017.10-2.01-10.49%1919,753128.91%
WMT220819C001210002022-08-19 10:17AM EDT121.0016.7515.9016.10-2.95-14.97%13473121.88%
WMT220819C001220002022-08-19 3:39PM EDT122.0015.4614.9015.10-3.84-19.90%11509114.84%
WMT220819C001230002022-08-19 3:01PM EDT123.0014.2013.9014.20-1.76-11.03%243592.97%
WMT220819C001240002022-08-19 10:04AM EDT124.0013.8012.9013.10-1.40-9.21%2886101.17%
WMT220819C001250002022-08-19 3:53PM EDT125.0012.1911.9012.15-1.98-13.97%1915,72265.63%
WMT220819C001260002022-08-19 3:09PM EDT126.0011.1010.9011.10-2.06-15.65%42,94487.50%
WMT220819C001270002022-08-19 3:23PM EDT127.0010.269.9010.10-1.84-15.21%1557280.86%
WMT220819C001280002022-08-19 3:47PM EDT128.009.388.909.10-1.84-16.40%361,40973.83%
WMT220819C001290002022-08-19 3:05PM EDT129.008.107.908.10-2.17-21.13%522,56066.80%
WMT220819C001300002022-08-19 3:59PM EDT130.007.026.907.15-1.98-22.00%29512,59366.21%
WMT220819C001310002022-08-19 3:59PM EDT131.006.005.856.10-1.62-21.26%1041,62952.73%
WMT220819C001320002022-08-19 3:53PM EDT132.005.154.905.10-1.95-27.46%3004,45145.51%
WMT220819C001330002022-08-19 3:58PM EDT133.004.103.904.10-1.92-31.89%2562,40138.09%
WMT220819C001340002022-08-19 3:59PM EDT134.002.952.903.10-2.25-43.27%2343,01330.47%
WMT220819C001350002022-08-19 3:59PM EDT135.001.941.902.19-2.12-52.22%1,0356,05428.52%
WMT220819C001360002022-08-19 3:59PM EDT136.001.010.881.08-2.02-66.67%22673012.70%
WMT220819C001370002022-08-19 3:59PM EDT137.000.030.020.12-2.12-98.60%1,0641,2643.81%
WMT220819C001380002022-08-19 3:59PM EDT138.000.010.000.01-1.27-99.22%4,2172,1147.81%
WMT220819C001390002022-08-19 3:03PM EDT139.000.010.000.01-0.64-98.46%5,8105,43814.06%
WMT220819C001400002022-08-19 3:57PM EDT140.000.010.000.01-0.24-96.00%3,87013,47219.53%
WMT220819C001410002022-08-19 3:23PM EDT141.000.010.000.01-0.08-88.89%4462,22625.00%
WMT220819C001420002022-08-19 3:51PM EDT142.000.010.000.02-0.03-75.00%2297,72433.59%
WMT220819C001430002022-08-19 3:29PM EDT143.000.010.000.01-0.01-50.00%1444,09735.94%
WMT220819C001440002022-08-19 3:29PM EDT144.000.010.010.01-0.02-66.67%202,24340.63%
WMT220819C001450002022-08-19 3:50PM EDT145.000.010.000.010.00-1889,46545.31%
WMT220819C001460002022-08-19 1:38PM EDT146.000.010.010.010.00-172,96250.00%
WMT220819C001470002022-08-19 9:43AM EDT147.000.010.010.020.00-331,45157.81%
WMT220819C001480002022-08-18 3:05PM EDT148.000.010.000.00-0.01-50.00%253025.00%
WMT220819C001490002022-08-19 12:44PM EDT149.000.010.000.010.00-197659.38%
WMT220819C001500002022-08-19 2:10PM EDT150.000.010.000.010.00-2093,47864.06%
WMT220819C001525002022-08-19 10:10AM EDT152.500.010.010.01-0.01-50.00%2001,26379.69%
WMT220819C001550002022-08-19 9:44AM EDT155.000.010.000.010.00-1154,14984.38%
WMT220819C001600002022-08-19 11:02AM EDT160.000.010.000.000.00-1032,35950.00%
WMT220819C001650002022-08-17 3:45PM EDT165.000.010.000.010.00-14884121.88%
WMT220819C001700002022-08-17 10:22AM EDT170.000.010.000.010.00-61,066137.50%
WMT220819C001750002022-08-16 9:31AM EDT175.000.010.000.010.00-563156.25%
WMT220819C001800002022-08-17 9:31AM EDT180.000.010.000.000.00-51050.00%
WMT220819C001850002022-08-19 3:19PM EDT185.000.010.010.010.00-3141198.44%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT220819P000650002022-08-17 1:20PM EDT65.000.010.000.000.00-310250.00%
WMT220819P000700002022-08-04 12:23PM EDT70.000.020.000.010.00-1203412.50%
WMT220819P000750002022-08-15 11:06AM EDT75.000.010.000.010.00-191,389375.00%
WMT220819P000800002022-08-15 3:59PM EDT80.000.010.000.010.00-5175337.50%
WMT220819P000850002022-08-02 3:49PM EDT85.000.020.000.010.00-1224300.00%
WMT220819P000900002022-08-12 3:47PM EDT90.000.010.000.010.00-5554262.50%
WMT220819P000950002022-08-18 11:26AM EDT95.000.010.000.010.00-11,285231.25%
WMT220819P001000002022-08-18 11:26AM EDT100.000.050.000.010.00-124,611200.00%
WMT220819P001050002022-08-19 10:04AM EDT105.000.010.000.010.00-22,231175.00%
WMT220819P001070002022-08-15 3:58PM EDT107.000.010.000.020.00-220393171.88%
WMT220819P001080002022-08-18 12:14PM EDT108.000.010.000.000.00-232950.00%
WMT220819P001090002022-08-15 3:55PM EDT109.000.030.000.010.00-214417150.00%
WMT220819P001100002022-08-19 3:42PM EDT110.000.010.000.010.00-309,510143.75%
WMT220819P001110002022-08-19 3:18PM EDT111.000.010.000.010.00-31,304137.50%
WMT220819P001120002022-08-18 2:33PM EDT112.000.010.000.010.00-5757131.25%
WMT220819P001130002022-08-18 3:51PM EDT113.000.010.000.010.00-21,075128.13%
WMT220819P001140002022-08-17 12:40PM EDT114.000.010.000.010.00-11957125.00%
WMT220819P001150002022-08-19 3:01PM EDT115.000.010.000.010.00-115,924118.75%
WMT220819P001160002022-08-16 3:56PM EDT116.000.010.000.010.00-2071,018112.50%
WMT220819P001170002022-08-19 3:05PM EDT117.000.010.010.01-0.01-50.00%32,049115.63%
WMT220819P001180002022-08-19 2:29PM EDT118.000.010.000.010.00-14,795100.00%
WMT220819P001190002022-08-19 1:31PM EDT119.000.010.000.010.00-102,67396.88%
WMT220819P001200002022-08-19 3:01PM EDT120.000.010.000.010.00-1024,74290.63%
WMT220819P001210002022-08-19 3:59PM EDT121.000.010.000.010.00-332,47987.50%
WMT220819P001220002022-08-19 2:11PM EDT122.000.010.000.00-0.01-50.00%223,06350.00%
WMT220819P001230002022-08-19 3:52PM EDT123.000.010.000.040.00-252,68588.28%
WMT220819P001240002022-08-19 3:59PM EDT124.000.010.000.010.00-412,75770.31%
WMT220819P001250002022-08-19 3:41PM EDT125.000.010.000.010.00-3717,00465.63%
WMT220819P001260002022-08-19 3:22PM EDT126.000.010.000.00-0.02-66.67%244,93850.00%
WMT220819P001270002022-08-19 3:29PM EDT127.000.010.000.010.00-428,77254.69%
WMT220819P001280002022-08-19 1:50PM EDT128.000.010.000.010.00-372,77250.00%
WMT220819P001290002022-08-19 3:28PM EDT129.000.010.000.010.00-6482,59348.44%
WMT220819P001300002022-08-19 3:57PM EDT130.000.010.000.010.00-648,82742.97%
WMT220819P001310002022-08-19 3:59PM EDT131.000.010.010.030.00-3942,60844.14%
WMT220819P001320002022-08-19 3:23PM EDT132.000.010.000.010.00-2784,29232.03%
WMT220819P001330002022-08-19 3:59PM EDT133.000.010.000.010.00-3802,98726.56%
WMT220819P001340002022-08-19 3:56PM EDT134.000.010.000.01-0.01-50.00%1701,04120.31%
WMT220819P001350002022-08-19 3:59PM EDT135.000.020.000.010.00-2,8624,19014.45%
WMT220819P001360002022-08-19 3:51PM EDT136.000.010.000.01-0.04-80.00%9,9189,0338.20%
WMT220819P001370002022-08-19 3:59PM EDT137.000.080.030.09-0.01-11.11%14,3303,9483.52%
WMT220819P001380002022-08-19 3:57PM EDT138.001.000.911.10+0.80+400.00%17,6015,62015.72%
WMT220819P001390002022-08-19 3:59PM EDT139.001.951.922.10+1.41+261.11%2,4414,91324.71%
WMT220819P001400002022-08-19 3:57PM EDT140.003.002.903.10+1.80+150.00%7753,00132.81%
WMT220819P001410002022-08-19 3:46PM EDT141.003.573.854.15+1.46+69.19%761,70744.43%
WMT220819P001420002022-08-19 3:55PM EDT142.004.904.855.15+1.89+62.79%5041,11652.15%
WMT220819P001430002022-08-19 10:36AM EDT143.005.735.906.15+1.48+34.82%124059.57%
WMT220819P001440002022-08-18 10:16AM EDT144.005.116.757.150.00-112666.60%
WMT220819P001450002022-08-19 3:44PM EDT145.007.547.908.10+1.46+24.01%1312050.00%
WMT220819P001460002022-08-19 3:56PM EDT146.008.958.809.10+1.95+27.86%2474.61%
WMT220819P001470002022-08-19 11:54AM EDT147.008.839.7510.20+1.45+19.65%1191.99%
WMT220819P001490002022-08-17 11:50AM EDT149.008.6011.7512.200.00-42105.27%
WMT220819P001500002022-08-19 10:17AM EDT150.0012.3012.7513.15+1.25+11.31%180105.86%
WMT220819P001525002022-08-19 10:09AM EDT152.5015.0015.2515.65+2.25+17.65%12120.70%
WMT220819P001550002022-08-16 9:41AM EDT155.0015.4017.7518.150.00-311135.16%
WMT220819P001600002022-08-19 10:44AM EDT160.0022.5522.7523.15+1.50+7.13%110162.50%
WMT220819P001650002022-08-17 11:50AM EDT165.0024.6027.7028.350.00-112154.69%
WMT220819P001700002022-08-16 9:40AM EDT170.0030.6432.7033.250.00-22230.47%
WMT220819P001750002022-08-01 9:33AM EDT175.0043.4037.7038.300.00-445178.13%
WMT220819P001800002022-08-12 1:47PM EDT180.0049.2142.7043.400.00-638227.34%
WMT220819P001850002022-08-16 9:30AM EDT185.0045.8047.7548.350.00-120246.88%