UK markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.75-0.07 (-0.10%)
At close: 04:00PM EDT
70.70 -0.05 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT260116C000266702024-07-11 10:49AM EDT26.6743.9042.5047.500.00-19154.96%
WMT260116C000283302024-06-06 10:59AM EDT28.3339.6940.5045.500.00-5673.83%
WMT260116C000300002024-06-28 9:48AM EDT30.0042.3539.5044.50+3.00+7.62%12953.00%
WMT260116C000316702024-03-12 12:43PM EDT31.6730.6328.2532.500.00-6120.00%
WMT260116C000333302024-06-24 10:41AM EDT33.3336.5636.5039.500.00-231254.97%
WMT260116C000350002024-06-24 10:38AM EDT35.0035.8035.0040.000.00-11,40667.32%
WMT260116C000366702024-05-30 9:31AM EDT36.6730.5030.5035.500.00-31,64143.81%
WMT260116C000383302024-05-30 1:33PM EDT38.3328.9429.0034.000.00-375542.71%
WMT260116C000400002024-07-18 2:51PM EDT40.0032.7030.5035.000.00-22,67557.46%
WMT260116C000416702024-07-12 9:31AM EDT41.6730.8729.0033.500.00-275155.38%
WMT260116C000433302024-07-18 1:30PM EDT43.3330.0727.5032.500.00-201,08655.87%
WMT260116C000450002024-07-18 1:30PM EDT45.0028.5726.0031.000.00-2027353.76%
WMT260116C000466702024-07-08 1:58PM EDT46.6725.7826.2529.450.00-61,04551.45%
WMT260116C000483302024-07-17 12:35PM EDT48.3325.4924.3028.00+0.09+0.35%620849.62%
WMT260116C000500002024-07-17 12:58PM EDT50.0023.8023.4526.45-0.33-1.37%193247.39%
WMT260116C000516702024-07-18 1:48PM EDT51.6722.1021.4524.900.00-772445.20%
WMT260116C000533302024-07-19 12:58PM EDT53.3321.1721.0521.70+0.83+4.08%569636.30%
WMT260116C000550002024-07-15 10:44AM EDT55.0019.0019.7019.950.00-485333.63%
WMT260116C000566702024-07-09 11:39AM EDT56.6718.6818.1019.55-0.32-1.68%61,31536.19%
WMT260116C000583302024-07-19 1:15PM EDT58.3317.2617.0518.30+0.58+3.48%81,36635.27%
WMT260116C000600002024-07-19 2:17PM EDT60.0016.2515.6516.10+0.63+4.03%362,28330.96%
WMT260116C000616702024-07-17 3:32PM EDT61.6714.9214.4514.950.00-12999430.37%
WMT260116C000633302024-07-18 1:02PM EDT63.3313.7513.1514.050.00-11,84830.46%
WMT260116C000650002024-07-18 1:02PM EDT65.0012.5512.3013.050.00-94,33230.10%
WMT260116C000666702024-07-19 12:25PM EDT66.6711.4610.6014.00+0.26+2.32%11,79935.61%
WMT260116C000700002024-07-19 3:16PM EDT70.009.709.4010.25+0.59+6.48%91,76628.88%
WMT260116C000733302024-07-19 2:16PM EDT73.337.957.708.40+0.07+0.89%1068627.53%
WMT260116C000750002024-07-19 2:17PM EDT75.007.156.957.90-0.13-1.79%181,41127.92%
WMT260116C000766702024-07-19 3:56PM EDT76.676.306.206.60+0.05+0.80%8925025.86%
WMT260116C000800002024-07-19 11:03AM EDT80.005.354.906.00+0.35+7.00%61,36327.20%
WMT260116C000833302024-07-19 2:28PM EDT83.334.353.756.00+0.46+11.83%172,03529.97%
WMT260116C000850002024-07-19 3:58PM EDT85.003.553.206.00-0.02-0.56%6318431.27%
WMT260116C000866702024-07-19 2:41PM EDT86.673.243.103.65+0.12+3.85%8349225.12%
WMT260116C000900002024-07-19 3:41PM EDT90.002.402.332.64-0.05-2.04%8214,27423.77%
WMT260116C000950002024-07-19 1:44PM EDT95.001.741.595.00+0.06+3.57%124934.84%
WMT260116C001000002024-07-19 3:11PM EDT100.001.291.001.38+0.12+10.26%191,17023.72%
WMT260116C001050002024-07-19 1:23PM EDT105.000.960.780.96+0.08+9.09%2965423.52%
WMT260116C001100002024-02-01 4:46PM EDT110.0065.5070.7575.000.00-34790.00%
WMT260116C001150002024-02-21 12:05PM EDT115.0067.0067.3571.000.00-1246388.38%
WMT260116C001200002024-02-23 12:36PM EDT120.0066.0063.3566.50+7.35+12.53%2878303.22%
WMT260116C001250002024-02-23 1:55PM EDT125.0060.2059.2562.05+0.40+0.67%1250262.40%
WMT260116C001300002024-02-23 11:07AM EDT130.0057.1054.6058.45+2.95+5.45%30295235.12%
WMT260116C001350002024-02-23 1:55PM EDT135.0052.2050.6554.40+1.78+3.53%154214.31%
WMT260116C001400002024-02-23 11:19AM EDT140.0049.5146.6550.50+3.16+6.82%6302197.08%
WMT260116C001450002024-02-20 3:31PM EDT145.0045.6843.4046.850.00-170184.06%
WMT260116C001500002024-02-23 2:01PM EDT150.0040.8038.7042.85+0.45+1.12%2239168.98%
WMT260116C001550002024-02-22 10:30AM EDT155.0035.5036.0539.400.00-1268159.70%
WMT260116C001600002024-02-23 4:03PM EDT160.0034.1032.6535.55+1.45+4.44%2211149.10%
WMT260116C001650002024-02-21 4:57PM EDT165.0029.3028.8031.800.00-11187138.52%
WMT260116C001700002024-02-23 4:33PM EDT170.0027.5026.3028.65+0.57+2.12%12348131.30%
WMT260116C001750002024-02-23 4:52PM EDT175.0024.5023.3026.20+1.05+4.48%11287124.53%
WMT260116C001800002024-02-23 4:56PM EDT180.0021.8019.3522.90+0.43+2.01%345496115.23%
WMT260116C001850002024-02-23 1:38PM EDT185.0018.9517.6021.40+0.40+2.16%7234111.74%
WMT260116C001900002024-02-23 2:41PM EDT190.0016.6714.9018.65+0.17+1.03%12248105.00%
WMT260116C001950002024-02-23 1:20PM EDT195.0014.4514.0515.65+1.11+8.32%8919100.48%
WMT260116C002000002024-02-23 4:30PM EDT200.0012.6512.0513.70+1.13+9.81%419395.65%
WMT260116C002100002024-02-22 12:40PM EDT210.008.608.3511.400.00-510388.34%
WMT260116C002200002024-02-23 3:22PM EDT220.006.405.508.90+1.60+33.33%56981.18%
WMT260116C002300002024-02-23 10:31AM EDT230.004.652.527.00+0.30+6.90%14373.53%
WMT260116C002400002024-02-23 4:53PM EDT240.003.401.044.45+0.30+9.68%929765.59%
WMT260116C002500002024-02-23 1:16PM EDT250.002.332.042.98+0.15+6.88%5057265.71%
WMT260116C002600002024-02-23 4:59PM EDT260.001.561.502.340.00-1111063.43%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT260116P000266702024-07-09 2:23PM EDT26.670.180.040.250.00-32,74442.29%
WMT260116P000283302024-06-11 3:15PM EDT28.330.190.050.720.00-243549.07%
WMT260116P000300002024-07-02 2:50PM EDT30.000.360.100.380.00-17040.58%
WMT260116P000316702024-05-31 3:33PM EDT31.670.210.080.480.00-105240.09%
WMT260116P000333302024-07-10 1:33PM EDT33.330.320.091.510.00-349849.96%
WMT260116P000350002024-07-05 12:15PM EDT35.000.250.205.000.00-1063756.06%
WMT260116P000366702024-06-20 12:03PM EDT36.670.400.131.570.00-9054545.17%
WMT260116P000383302024-07-10 10:06AM EDT38.330.340.150.580.00-14332.98%
WMT260116P000400002024-06-27 3:51PM EDT40.000.400.100.600.00-247631.28%
WMT260116P000416702024-07-05 2:35PM EDT41.670.400.300.600.00-218229.37%
WMT260116P000433302024-07-09 9:30AM EDT43.330.450.300.510.00-221226.56%
WMT260116P000450002024-07-18 1:06PM EDT45.000.500.450.580.00-129525.60%
WMT260116P000466702024-07-18 1:33PM EDT46.670.640.550.670.00-488924.76%
WMT260116P000483302024-07-17 3:55PM EDT48.330.700.730.780.00-236324.02%
WMT260116P000500002024-07-18 2:14PM EDT50.000.850.700.910.00-61,44723.30%
WMT260116P000516702024-07-16 3:45PM EDT51.671.050.991.070.00-11,50922.68%
WMT260116P000533302024-07-19 10:25AM EDT53.331.221.151.25+0.02+1.67%251,21522.05%
WMT260116P000550002024-07-19 3:57PM EDT55.001.401.291.46+0.02+1.45%252,53421.44%
WMT260116P000566702024-07-19 10:28AM EDT56.671.681.581.70+0.03+1.82%221,66920.84%
WMT260116P000583302024-07-19 10:31AM EDT58.331.971.892.03+0.05+2.60%211,24920.50%
WMT260116P000600002024-07-18 2:02PM EDT60.002.292.012.360.00-32,95719.97%
WMT260116P000616702024-07-18 10:54AM EDT61.672.662.512.75+0.06+2.31%1366619.50%
WMT260116P000633302024-07-09 2:00PM EDT63.333.052.993.200.00-1940519.09%
WMT260116P000650002024-07-19 12:25PM EDT65.003.643.504.15+0.09+2.54%13,34020.10%
WMT260116P000666702024-07-18 9:58AM EDT66.674.054.004.250.00-111718.17%
WMT260116P000700002024-07-12 11:32AM EDT70.005.604.906.20-0.31-5.25%710819.19%
WMT260116P000733302024-06-25 1:53PM EDT73.338.155.807.650.00-19817.91%
WMT260116P000750002024-07-09 1:53PM EDT75.007.656.658.300.00-21816.74%
WMT260116P000766702024-03-25 12:01AM EDT76.6721.6815.8017.500.00---40.34%
WMT260116P000800002024-07-08 1:51PM EDT80.0011.599.3013.500.00-41221.99%
WMT260116P000833302024-03-25 12:01AM EDT83.3329.1622.9525.450.00---50.07%
WMT260116P000850002024-05-29 2:10PM EDT85.0020.0515.0020.000.00-1030.55%
WMT260116P000866702024-02-28 12:04PM EDT86.6726.1024.1029.000.00--053.32%
WMT260116P000900002024-05-20 10:11AM EDT90.0025.5520.0524.900.00-1033.80%
WMT260116P000950002024-02-20 3:23PM EDT95.001.130.003.700.00-2140.00%
WMT260116P001000002024-07-12 3:58PM EDT100.0030.6027.0032.000.00-1129.73%
WMT260116P001050002024-02-22 4:55PM EDT105.001.601.242.450.00-121960.00%
WMT260116P001100002024-02-16 3:21PM EDT110.002.000.022.980.00-6720.00%
WMT260116P001150002024-02-13 12:14PM EDT115.002.641.902.540.00-5150.00%
WMT260116P001200002024-02-22 1:32PM EDT120.002.682.322.900.00-11950.00%
WMT260116P001250002024-02-21 2:11PM EDT125.003.252.183.150.00-3240.00%
WMT260116P001300002024-02-23 3:50PM EDT130.003.622.115.95-0.21-5.48%1510.00%
WMT260116P001350002024-02-23 4:11PM EDT135.004.201.754.25-0.30-6.67%2620.00%
WMT260116P001400002024-02-23 12:07PM EDT140.004.802.507.35-0.15-3.03%22950.00%
WMT260116P001450002024-02-23 12:05PM EDT145.005.595.106.75-0.43-7.14%21970.00%
WMT260116P001500002024-02-22 3:14PM EDT150.006.804.106.650.00-13240.00%
WMT260116P001550002024-02-21 4:23PM EDT155.008.367.409.950.00-291650.00%
WMT260116P001600002024-02-21 10:59AM EDT160.009.437.659.950.00-1890.00%
WMT260116P001650002024-02-23 2:49PM EDT165.0010.199.1012.25-0.34-3.23%4690.00%
WMT260116P001700002024-02-23 12:04PM EDT170.0011.609.6013.15-0.64-5.23%1810.00%
WMT260116P001750002024-02-23 4:30PM EDT175.0013.4712.3514.55-0.78-5.47%24100.00%
WMT260116P001800002024-02-23 12:03PM EDT180.0015.4015.4017.85-0.87-5.35%17180.00%
WMT260116P001850002024-02-22 12:43PM EDT185.0018.6116.7018.700.00-1310.00%
WMT260116P001900002024-02-20 3:52PM EDT190.0020.3519.3522.750.00-5130.00%
WMT260116P001950002024-02-22 2:26PM EDT195.0024.2522.2525.700.00-2530.00%
WMT260116P002000002024-02-22 1:35PM EDT200.0027.8124.7028.900.00-2120.00%
WMT260116P002100002024-02-20 3:50PM EDT210.0034.0433.3536.950.00-210.00%
WMT260116P002200002023-12-20 4:11PM EDT220.0066.2555.0060.000.00-2160.00%
WMT260116P002300002023-11-06 3:25PM EDT230.0065.0574.7578.250.00-220.00%
WMT260116P002500002024-01-25 4:40PM EDT250.0087.4972.0076.500.00--00.00%