UK markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.65+0.64 (+1.00%)
At close: 04:00PM EDT
64.50 -0.15 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT250620C000266702024-05-08 10:23AM EDT26.6734.7336.5040.950.00-6457.30%
WMT250620C000283302024-03-25 12:01AM EDT28.3325.8930.3034.950.00---0.00%
WMT250620C000300002024-03-20 2:56PM EDT30.0032.4028.0033.000.00-8190.00%
WMT250620C000316702024-03-05 2:56PM EDT31.6729.8026.5031.250.00-140.00%
WMT250620C000333302024-02-23 1:43PM EDT33.3326.7126.5031.000.00--1470.00%
WMT250620C000350002024-03-14 11:01AM EDT35.0026.4524.1028.850.00-60600.00%
WMT250620C000366702024-05-06 1:31PM EDT36.6724.5227.0531.950.00-14667.57%
WMT250620C000383302024-04-10 10:09AM EDT38.3323.4822.9524.750.00-1650.00%
WMT250620C000400002024-05-17 9:32AM EDT40.0025.1024.0528.45+3.20+14.61%17258.91%
WMT250620C000416702024-03-11 9:51AM EDT41.6720.5020.7021.300.00-31620.00%
WMT250620C000433302024-04-30 10:05AM EDT43.3318.4022.6024.450.00-255547.85%
WMT250620C000450002024-05-16 9:52AM EDT45.0020.5021.4522.450.00-321342.71%
WMT250620C000466702024-05-10 11:03AM EDT46.6716.4020.0022.100.00-224147.46%
WMT250620C000483302024-05-16 10:09AM EDT48.3318.0618.5019.900.00-216841.41%
WMT250620C000500002024-05-17 9:53AM EDT50.0016.7816.6017.65-0.05-0.30%683635.34%
WMT250620C000516702024-05-16 11:56AM EDT51.6714.6715.0016.600.00-281,12635.77%
WMT250620C000533302024-05-16 12:44PM EDT53.3313.2114.1515.150.00-51,34533.95%
WMT250620C000550002024-05-16 3:54PM EDT55.0013.0013.0015.500.00-11,05740.19%
WMT250620C000566702024-05-17 11:43AM EDT56.6711.5511.2012.10+0.30+2.67%282729.54%
WMT250620C000583302024-05-17 3:16PM EDT58.3310.6710.4511.10+0.52+5.12%12274029.45%
WMT250620C000600002024-05-17 1:05PM EDT60.009.509.109.70+0.32+3.49%162,85627.54%
WMT250620C000616702024-05-17 2:51PM EDT61.678.207.209.10+0.20+2.50%574828.63%
WMT250620C000633302024-05-17 3:14PM EDT63.337.237.058.30+0.08+1.12%1291,42528.65%
WMT250620C000650002024-05-17 3:58PM EDT65.006.305.556.75+0.32+5.35%1431,98825.67%
WMT250620C000666702024-05-17 12:24PM EDT66.675.305.256.10+0.20+3.92%2052925.86%
WMT250620C000700002024-05-17 3:58PM EDT70.003.883.704.00+0.08+2.11%1511,27822.55%
WMT250620C000733302024-05-17 12:16PM EDT73.332.632.582.81+0.03+1.15%1181,38921.64%
WMT250620C000750002024-05-17 3:06PM EDT75.002.202.122.25+0.10+4.76%261,26320.92%
WMT250620C000766702024-05-17 9:49AM EDT76.671.501.591.92-0.10-6.25%12,89520.95%
WMT250620C000800002024-05-17 1:12PM EDT80.001.261.001.30+0.13+11.50%431,95220.52%
WMT250620C000833302024-05-16 11:30AM EDT83.330.600.720.870.00-357520.24%
WMT250620C000850002024-05-16 1:06PM EDT85.000.510.630.740.00-138320.37%
WMT250620C000866702024-05-17 3:20PM EDT86.670.550.500.60+0.03+5.77%333,06920.25%
WMT250620C000900002024-05-17 1:06PM EDT90.000.410.330.42+0.03+7.89%2383,66620.36%
WMT250620C000950002024-02-05 2:59PM EDT95.0078.1082.0086.500.00--10.00%
WMT250620C001000002024-02-23 1:43PM EDT100.0080.1577.5082.00+6.66+9.06%3470.00%
WMT250620C001050002024-01-22 10:43AM EDT105.0062.3072.5077.200.00--200.00%
WMT250620C001100002024-02-22 10:55AM EDT110.0069.5268.5073.000.00-10150.00%
WMT250620C001150002024-01-25 4:54PM EDT115.0053.9064.2568.500.00-12210.00%
WMT250620C001200002024-01-30 4:11PM EDT120.0052.2559.5564.000.00-132408.06%
WMT250620C001250002024-02-20 10:58AM EDT125.0062.0055.1559.500.00-354332.10%
WMT250620C001300002024-02-12 12:19PM EDT130.0048.4051.2055.500.00-1181293.14%
WMT250620C001350002024-02-12 10:46AM EDT135.0043.3247.8551.000.00-164264.55%
WMT250620C001400002024-02-20 3:59PM EDT140.0046.3042.8547.000.00-578238.03%
WMT250620C001450002024-02-23 2:51PM EDT145.0040.8038.7542.85+4.75+13.18%455217.62%
WMT250620C001500002024-02-23 11:29AM EDT150.0038.4535.8039.00-1.65-4.11%1208202.92%
WMT250620C001550002024-02-21 1:54PM EDT155.0031.5031.3035.350.00-1151186.52%
WMT250620C001600002024-02-21 4:52PM EDT160.0027.8527.9531.500.00-12224173.25%
WMT250620C001650002024-02-23 2:07PM EDT165.0026.1124.8528.35+1.61+6.57%4147162.50%
WMT250620C001700002024-02-21 10:53AM EDT170.0021.3920.6524.900.00-3116149.46%
WMT250620C001750002024-02-23 3:55PM EDT175.0019.6818.5021.95+0.08+0.41%11182141.43%
WMT250620C001800002024-02-23 4:50PM EDT180.0016.9614.7018.85+0.48+2.91%12819130.07%
WMT250620C001850002024-02-23 3:56PM EDT185.0014.2513.5515.65+0.87+6.50%1140123.32%
WMT250620C001900002024-02-23 4:39PM EDT190.0012.0711.1513.50+0.78+6.91%12385115.99%
WMT250620C001950002024-02-20 12:07PM EDT195.0011.007.8011.600.00-1466106.89%
WMT250620C002000002024-02-23 2:50PM EDT200.008.466.309.30+0.81+10.59%399100.15%
WMT250620C002100002024-02-23 3:44PM EDT210.005.704.457.80+0.75+15.15%211394.87%
WMT250620C002200002024-02-21 11:43AM EDT220.003.251.625.950.00-1911084.88%
WMT250620C002300002024-02-23 4:55PM EDT230.002.552.253.55+0.37+16.97%7058981.35%
WMT250620C002400002024-02-23 4:59PM EDT240.001.421.221.75-0.03-2.07%1372472.19%
WMT250620C002500002024-02-23 4:15PM EDT250.000.950.652.00-0.05-5.00%4026172.19%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT250620P000266702024-05-17 11:10AM EDT26.670.200.050.20+0.13+185.71%1083644.24%
WMT250620P000283302024-03-25 12:01AM EDT28.330.18-1.380.00--7863.18%
WMT250620P000300002024-03-26 9:30AM EDT30.000.240.000.000.00-12212.50%
WMT250620P000316702024-05-16 9:58AM EDT31.670.200.000.400.00-144741.46%
WMT250620P000333302024-05-17 11:13AM EDT33.330.120.000.83-0.02-14.29%31,14145.83%
WMT250620P000350002024-03-28 3:42PM EDT35.000.240.030.530.00-236638.62%
WMT250620P000366702024-03-28 3:43PM EDT36.670.290.070.580.00-221936.87%
WMT250620P000383302024-03-28 3:44PM EDT38.330.380.120.640.00-22935.28%
WMT250620P000400002024-05-06 1:22PM EDT40.000.410.002.550.00-501,69750.17%
WMT250620P000416702024-05-03 12:30PM EDT41.670.520.000.670.00-122,21630.96%
WMT250620P000433302024-04-10 11:20AM EDT43.330.600.360.540.00-146627.22%
WMT250620P000450002024-05-14 11:04AM EDT45.000.800.000.710.00-462526.98%
WMT250620P000466702024-05-17 3:46PM EDT46.670.440.390.55-0.01-2.22%21,97023.22%
WMT250620P000483302024-05-17 3:46PM EDT48.330.530.532.21-0.50-48.54%732333.52%
WMT250620P000500002024-05-17 3:47PM EDT50.000.630.460.85-0.22-25.88%541,81121.90%
WMT250620P000516702024-05-17 3:48PM EDT51.670.780.640.89-0.72-48.00%53,25820.13%
WMT250620P000533302024-05-17 3:48PM EDT53.330.970.741.05-0.14-12.61%880819.15%
WMT250620P000550002024-05-17 1:41PM EDT55.001.201.121.39+0.05+4.35%241,55819.03%
WMT250620P000566702024-05-17 10:38AM EDT56.671.611.451.84-0.08-4.73%245219.09%
WMT250620P000583302024-05-17 12:43PM EDT58.331.941.622.09-0.14-6.73%571,72617.87%
WMT250620P000600002024-05-17 2:12PM EDT60.002.202.132.34-0.25-10.20%155016.46%
WMT250620P000616702024-05-16 10:17AM EDT61.672.900.952.830.00-5197015.78%
WMT250620P000633302024-05-17 12:43PM EDT63.333.412.773.40+0.06+1.79%5727415.11%
WMT250620P000650002024-05-17 1:27PM EDT65.003.862.954.10-0.42-9.81%10423114.53%
WMT250620P000666702024-04-16 9:44AM EDT66.677.654.205.750.00-27426417.10%
WMT250620P000700002024-05-16 3:34PM EDT70.006.606.306.900.00-41912.90%
WMT250620P000733302024-03-25 12:01AM EDT73.3319.5512.1514.250.00---32.43%
WMT250620P000750002024-04-26 10:24AM EDT75.0014.958.8511.950.00-646418.02%
WMT250620P000800002024-02-14 2:34PM EDT80.000.3817.0022.000.00-5043.31%
WMT250620P000850002024-02-01 2:41PM EDT85.000.550.001.600.00-1260.00%
WMT250620P000900002024-01-31 1:57PM EDT90.000.690.002.050.00-370.00%
WMT250620P000950002024-02-23 11:04AM EDT95.000.560.050.89-0.33-37.08%101390.00%
WMT250620P001000002024-01-03 4:21PM EDT100.001.200.012.560.00-13780.00%
WMT250620P001050002024-02-20 11:22AM EDT105.000.870.155.000.00-171220.00%
WMT250620P001100002024-02-23 3:19PM EDT110.001.140.001.20-0.27-19.15%5740.00%
WMT250620P001150002024-02-23 4:17PM EDT115.001.421.105.000.00-2100.00%
WMT250620P001200002024-02-20 3:21PM EDT120.001.631.583.100.00-46070.00%
WMT250620P001250002024-02-21 11:07AM EDT125.001.990.204.650.00-157330.00%
WMT250620P001300002024-02-20 1:04PM EDT130.002.421.013.800.00-161230.00%
WMT250620P001350002024-02-20 1:29PM EDT135.002.920.515.000.00-52060.00%
WMT250620P001400002024-02-21 1:51PM EDT140.003.702.223.750.00-203460.00%
WMT250620P001450002024-02-14 3:54PM EDT145.005.343.905.000.00-11060.00%
WMT250620P001500002024-02-22 3:57PM EDT150.005.252.515.100.00-24020.00%
WMT250620P001550002024-02-23 2:47PM EDT155.005.763.607.85+0.01+0.17%41,0410.00%
WMT250620P001600002024-02-23 11:42AM EDT160.006.505.657.90-0.50-7.14%71680.00%
WMT250620P001650002024-02-20 4:24PM EDT165.008.307.059.200.00-943790.00%
WMT250620P001700002024-02-21 12:34PM EDT170.0010.518.4511.050.00-21490.00%
WMT250620P001750002024-02-23 1:58PM EDT175.0011.5311.1012.80-0.67-5.49%32130.00%
WMT250620P001800002024-02-21 12:35PM EDT180.0014.5613.1515.900.00-21890.00%
WMT250620P001850002024-02-23 12:02PM EDT185.0015.4013.7518.45+1.15+8.07%1860.00%
WMT250620P001900002024-01-25 2:51PM EDT190.0028.8317.5020.950.00-230.00%
WMT250620P001950002024-02-23 2:47PM EDT195.0022.0720.7524.35-1.44-6.13%240.00%
WMT250620P002000002024-02-22 4:33PM EDT200.0026.1523.8527.750.00-240.00%
WMT250620P002100002024-02-20 3:03PM EDT210.0033.9532.0037.000.00--10.00%
WMT250620P002200002024-01-18 1:27PM EDT220.0058.6547.5051.900.00-400.00%