UK markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.10-1.58 (-1.12%)
As of 12:35PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230317C000650002022-10-24 8:45AM EST65.0074.400.000.000.00-1560.00%
WMT230317C000700002022-11-10 1:34PM EST70.0071.7775.9576.550.00-2141232.37%
WMT230317C000750002022-11-04 2:58PM EST75.0066.5978.2578.900.00-125293.81%
WMT230317C000800002022-12-21 11:33AM EST80.0066.3060.8561.400.00-129130.37%
WMT230317C000850002022-12-23 9:35AM EST85.0058.5055.8556.500.00-5072119.51%
WMT230317C000900002022-08-01 1:58PM EST90.0044.4543.9544.300.00-5170.00%
WMT230317C000950002023-01-03 3:11PM EST95.0049.2548.7049.550.00-327131.64%
WMT230317C001000002023-02-06 3:02PM EST100.0040.9039.5540.000.00-14865.55%
WMT230317C001050002022-11-15 10:45AM EST105.0046.0040.7541.100.00-115122.61%
WMT230317C001100002023-02-06 3:02PM EST110.0031.1029.6030.150.00-12551.51%
WMT230317C001150002023-02-01 9:42AM EST115.0030.4024.7025.250.00-117348.80%
WMT230317C001200002023-02-06 11:08AM EST120.0021.5519.9520.350.00-125541.72%
WMT230317C001250002023-01-31 11:18AM EST125.0018.5515.3515.600.00-170435.69%
WMT230317C001300002023-02-07 11:51AM EST130.0011.3311.1011.25-0.82-6.75%187031.67%
WMT230317C001350002023-02-07 11:51AM EST135.007.437.257.45-1.02-12.07%62,39428.77%
WMT230317C001400002023-02-07 12:06PM EST140.004.274.154.25-0.68-13.74%979,87025.75%
WMT230317C001450002023-02-07 12:15PM EST145.002.042.012.05-0.55-21.24%2977,97223.66%
WMT230317C001500002023-02-07 12:15PM EST150.000.860.850.86-0.28-24.56%19217,65322.66%
WMT230317C001550002023-02-07 12:14PM EST155.000.360.340.35-0.09-20.00%16913,69322.68%
WMT230317C001600002023-02-07 11:34AM EST160.000.150.150.16-0.04-21.05%725,14723.63%
WMT230317C001650002023-02-07 11:04AM EST165.000.080.070.08-0.01-11.11%45,49424.90%
WMT230317C001700002023-02-07 12:14PM EST170.000.030.030.04-0.03-50.00%14,48325.98%
WMT230317C001750002023-01-26 9:30AM EST175.000.040.010.020.00-22,63926.95%
WMT230317C001800002023-02-06 3:35PM EST180.000.030.000.010.00-127628.13%
WMT230317C001850002023-01-31 10:34AM EST185.000.010.000.010.00-213,89430.47%
WMT230317C001900002023-01-31 9:53AM EST190.000.010.000.010.00-1021532.81%
WMT230317C001950002023-01-18 9:51AM EST195.000.010.000.010.00-216335.55%
WMT230317C002000002023-01-24 10:11AM EST200.000.010.000.010.00-1020637.89%
WMT230317C002100002022-12-15 2:45PM EST210.000.020.000.010.00-220342.19%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230317P000650002023-01-27 3:11PM EST65.000.010.000.010.00-61,81073.44%
WMT230317P000700002023-01-27 3:11PM EST70.000.010.000.010.00-364367.19%
WMT230317P000750002023-01-27 3:11PM EST75.000.020.000.020.00-78664.06%
WMT230317P000800002023-01-31 12:54PM EST80.000.010.010.020.00-115760.16%
WMT230317P000850002023-02-02 12:11PM EST85.000.020.010.030.00-817055.47%
WMT230317P000900002023-02-06 1:50PM EST90.000.030.020.040.00-101,47851.56%
WMT230317P000950002023-02-02 12:12PM EST95.000.040.040.050.00-738148.63%
WMT230317P001000002023-02-07 10:41AM EST100.000.060.050.07-0.01-14.29%11,22244.63%
WMT230317P001050002023-02-07 12:14PM EST105.000.100.090.10+0.02+25.00%154540.72%
WMT230317P001100002023-02-07 10:55AM EST110.000.150.140.15+0.01+7.14%132,36137.06%
WMT230317P001150002023-02-07 10:47AM EST115.000.260.240.25+0.04+18.18%671834.03%
WMT230317P001200002023-02-07 12:14PM EST120.000.440.440.45+0.05+12.82%5320,33831.47%
WMT230317P001250002023-02-07 11:28AM EST125.000.830.820.84+0.10+13.70%2611,20629.32%
WMT230317P001300002023-02-07 12:11PM EST130.001.521.531.55+0.22+16.92%14617,90527.30%
WMT230317P001350002023-02-07 11:12AM EST135.002.722.732.77+0.37+15.74%4512,13025.35%
WMT230317P001400002023-02-07 12:06PM EST140.004.604.654.75+0.50+12.20%997,94323.56%
WMT230317P001450002023-02-07 11:38AM EST145.007.457.457.65+0.65+9.56%93,70221.79%
WMT230317P001500002023-02-07 12:06PM EST150.0011.3011.3011.70+0.90+8.65%39,70022.14%
WMT230317P001550002023-02-06 2:30PM EST155.0014.5015.7016.300.00-12,18423.46%
WMT230317P001600002023-02-06 11:29AM EST160.0019.1020.5521.200.00-1826.76%
WMT230317P001650002023-01-19 1:23PM EST165.0025.0525.4526.250.00-1232.23%
WMT230317P001700002022-11-29 1:43PM EST170.0017.5527.5528.100.00-3000.00%
WMT230317P001750002022-12-08 10:53AM EST175.0026.0527.7528.600.00-100.00%
WMT230317P001800002022-12-09 9:47AM EST180.0033.2532.7533.600.00-100.00%