UK markets open in 3 hours 29 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.93+0.69 (+0.46%)
At close: 4:00PM EST

151.35 +0.36 (0.24%)
After hours: 7:58PM EST

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT210319C000650002020-09-15 11:48AM EST65.0073.5079.5080.150.00-160.00%
WMT210319C000700002020-09-30 2:11PM EST70.0070.4068.2069.350.00--500.00%
WMT210319C000750002020-11-17 3:24PM EST75.0075.1773.7577.650.00-6686.40%
WMT210319C000800002020-11-19 1:01PM EST80.0071.2369.4072.600.00-1179.00%
WMT210319C000850002020-09-30 10:06AM EST85.0054.9052.9053.600.00-3110.00%
WMT210319C000900002020-11-23 11:35AM EST90.0059.5559.6062.60-0.35-0.58%11066.60%
WMT210319C000950002020-10-09 9:47AM EST95.0048.0049.8552.200.00-16170.00%
WMT210319C001000002020-11-17 2:53PM EST100.0051.4549.5552.750.00-53356.69%
WMT210319C001050002020-11-23 12:28PM EST105.0044.7044.6047.55-0.81-1.78%31649.74%
WMT210319C001100002020-11-20 3:17PM EST110.0040.3038.8042.600.00-15445.09%
WMT210319C001150002020-11-20 12:27PM EST115.0036.7034.6537.500.00-15539.48%
WMT210319C001200002020-11-23 3:52PM EST120.0031.2930.1033.95-0.66-2.07%946143.12%
WMT210319C001250002020-11-20 3:29PM EST125.0026.0525.3529.150.00-320238.77%
WMT210319C001300002020-11-23 3:52PM EST130.0022.3022.1022.50+0.67+3.10%3591125.56%
WMT210319C001350002020-11-23 3:36PM EST135.0017.7917.9518.40-0.26-1.44%51,11025.06%
WMT210319C001400002020-11-23 3:22PM EST140.0014.2014.2514.55-0.08-0.56%593,18524.21%
WMT210319C001450002020-11-23 3:15PM EST145.0011.0110.9011.20+0.16+1.47%861,49823.70%
WMT210319C001500002020-11-23 3:42PM EST150.008.118.208.50-0.09-1.10%1522,15623.73%
WMT210319C001550002020-11-23 3:21PM EST155.005.976.006.20+0.22+3.83%1862,00923.47%
WMT210319C001600002020-11-23 3:50PM EST160.004.304.104.50+0.15+3.61%571,88923.63%
WMT210319C001650002020-11-23 3:07PM EST165.003.003.003.25+0.10+3.45%561,42023.94%
WMT210319C001700002020-11-23 2:56PM EST170.002.012.082.30+0.01+0.50%1221,39124.17%
WMT210319C001750002020-11-23 3:19PM EST175.001.511.441.71+0.11+7.86%923,76524.90%
WMT210319C001800002020-11-23 3:47PM EST180.001.031.011.15+0.04+4.04%941,24324.85%
WMT210319C001850002020-11-23 2:54PM EST185.000.690.720.86-0.05-6.76%292,41525.57%
WMT210319C001900002020-11-23 2:47PM EST190.000.480.520.64-0.10-17.24%5767326.20%
WMT210319C001950002020-11-23 1:15PM EST195.000.380.370.51-0.02-5.00%1144827.15%
WMT210319C002000002020-11-23 3:19PM EST200.000.320.280.33+0.03+10.34%657,26526.95%
WMT210319C002100002020-11-20 3:24PM EST210.000.190.120.300.00-13847230.18%
WMT210319C002200002020-11-23 3:30PM EST220.000.170.100.13+0.05+41.67%1461,49429.74%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT210319P000650002020-11-12 9:30AM EST65.000.060.000.250.00-15764.55%
WMT210319P000700002020-10-27 10:40AM EST70.000.100.010.250.00-1359.57%
WMT210319P000750002020-11-19 3:10PM EST75.000.060.050.090.00-1350.59%
WMT210319P000800002020-11-12 3:18PM EST80.000.100.050.530.00-1856.20%
WMT210319P000850002020-10-07 2:03PM EST85.000.390.061.000.00-11656.98%
WMT210319P000900002020-11-18 2:56PM EST90.000.140.100.340.00-18148.10%
WMT210319P000950002020-11-17 3:53PM EST95.000.470.060.230.00-11,29940.97%
WMT210319P001000002020-11-20 3:13PM EST100.000.190.130.200.00-111736.13%
WMT210319P001050002020-11-23 9:54AM EST105.000.240.190.29-0.17-41.46%218134.42%
WMT210319P001100002020-11-23 3:43PM EST110.000.340.280.40-0.05-12.82%12069032.45%
WMT210319P001150002020-11-20 1:01PM EST115.000.440.470.540.00-142730.40%
WMT210319P001200002020-11-23 3:08PM EST120.000.750.710.78-0.06-7.41%31,88528.82%
WMT210319P001250002020-11-23 10:10AM EST125.001.111.091.16-0.06-5.13%42,41927.54%
WMT210319P001300002020-11-20 11:20AM EST130.001.861.621.810.00-188926.86%
WMT210319P001350002020-11-23 3:36PM EST135.002.752.542.75-0.01-0.36%112,32826.26%
WMT210319P001400002020-11-23 3:48PM EST140.004.003.804.05-0.16-3.85%571125.75%
WMT210319P001450002020-11-23 3:25PM EST145.005.775.455.80+0.10+1.76%6759825.38%
WMT210319P001500002020-11-23 3:45PM EST150.008.157.758.25+0.20+2.52%3732925.76%
WMT210319P001550002020-11-20 3:50PM EST155.0011.2510.5011.100.00-7415725.95%
WMT210319P001600002020-11-23 3:45PM EST160.0014.3413.9014.30+0.07+0.49%51225.93%
WMT210319P001650002020-11-17 3:59PM EST165.0019.3717.7018.100.00-41126.64%
WMT210319P001700002020-11-16 10:15AM EST170.0021.8221.7022.300.00-13927.80%
WMT210319P001750002020-11-17 3:59PM EST175.0027.8226.1026.600.00-4828.57%
WMT210319P001800002020-11-23 2:44PM EST180.0031.4730.7032.55+0.22+0.70%14035.74%
WMT210319P001850002020-11-23 2:44PM EST185.0036.1735.1537.40+0.23+0.64%1738.29%
WMT210319P001900002020-10-19 9:39AM EST190.0046.7539.5540.750.00--133.30%
WMT210319P001950002020-10-29 8:47AM EST195.0056.7543.0547.350.00--443.87%
WMT210319P002000002020-10-28 8:30AM EST200.0060.1048.0552.500.00-5847.24%
WMT210319P002200002020-10-27 9:01AM EST220.0072.5567.8571.750.00-2253.09%