UK Markets open in 7 hrs 48 mins

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.96-3.59 (-2.57%)
At close: 4:00PM EDT

135.94 -0.02 (-0.01%)
After hours: 4:08PM EDT

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT210618C000600002020-08-25 3:50PM EDT60.0070.9076.2077.750.00-1010159.47%
WMT210618C000650002020-09-28 10:40AM EDT65.0072.5073.0573.600.00-13178.32%
WMT210618C000700002020-09-16 10:26AM EDT70.0066.9274.2075.400.00-35255.62%
WMT210618C000750002020-10-15 10:27AM EDT75.0069.4070.7071.450.00-167249.95%
WMT210618C000800002020-09-01 11:20AM EDT80.0069.2063.4564.150.00-115205.93%
WMT210618C000850002020-08-27 11:52AM EDT85.0052.2551.4054.950.00-114121.14%
WMT210618C000900002020-10-14 1:49PM EDT90.0056.500.000.000.00-100.00%
WMT210618C000950002020-10-12 9:57AM EDT95.0050.050.000.000.00-200.00%
WMT210618C001000002020-11-09 2:34PM EDT100.0046.590.000.000.00-700.00%
WMT210618C001050002020-11-10 3:27PM EDT105.0041.700.000.000.00-400.00%
WMT210618C001100002020-11-10 12:58PM EDT110.0036.300.000.000.00-2800.00%
WMT210618C001150002020-11-10 4:12PM EDT115.0032.050.000.000.00-3500.00%
WMT210618C001200002020-11-10 4:12PM EDT120.0027.800.000.000.00-4900.00%
WMT210618C001250002020-11-10 12:29PM EDT125.0023.640.000.000.00-100.00%
WMT210618C001300002020-11-10 4:49PM EDT130.0020.150.000.000.00-3300.00%
WMT210618C001350002020-11-10 3:52PM EDT135.0017.200.000.000.00-1100.00%
WMT210618C001400002020-11-10 4:58PM EDT140.0013.850.000.000.00-9903.13%
WMT210618C001450002020-11-10 4:54PM EDT145.0011.150.000.000.00-33906.25%
WMT210618C001500002020-11-10 4:44PM EDT150.009.000.000.000.00-23506.25%
WMT210618C001550002020-11-10 4:58PM EDT155.007.050.000.000.00-402012.50%
WMT210618C001600002020-11-10 4:54PM EDT160.005.500.000.000.00-569012.50%
WMT210618C001650002020-11-10 3:42PM EDT165.004.500.000.000.00-136012.50%
WMT210618C001700002020-11-10 2:41PM EDT170.003.500.000.000.00-154012.50%
WMT210618C001750002020-11-10 2:52PM EDT175.002.600.000.000.00-76012.50%
WMT210618C001800002020-11-10 2:49PM EDT180.002.120.000.000.00-14025.00%
WMT210618C001850002020-11-05 2:39PM EDT185.001.480.000.000.00-7025.00%
WMT210618C001900002020-11-09 1:50PM EDT190.001.110.000.000.00-5025.00%
WMT210618C001950002020-11-06 12:50PM EDT195.000.930.000.000.00-2025.00%
WMT210618C002000002020-11-10 4:42PM EDT200.000.810.000.000.00-147025.00%
WMT210618C002100002020-11-10 3:29PM EDT210.000.590.000.000.00-3025.00%
WMT210618C002200002020-11-10 4:50PM EDT220.000.410.000.000.00-80025.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT210618P000600002020-10-20 3:43PM EDT60.000.110.000.000.00-9050.00%
WMT210618P000650002020-10-21 9:30AM EDT65.000.160.000.000.00-10050.00%
WMT210618P000700002020-10-29 10:45AM EDT70.000.340.000.000.00-1050.00%
WMT210618P000750002020-10-12 1:52PM EDT75.000.400.000.000.00-1050.00%
WMT210618P000800002020-10-16 10:55AM EDT80.000.420.000.000.00-1025.00%
WMT210618P000850002020-10-16 11:20AM EDT85.000.540.000.000.00-2025.00%
WMT210618P000900002020-10-27 1:41PM EDT90.000.660.000.000.00-1025.00%
WMT210618P000950002020-11-02 12:14PM EDT95.001.360.000.000.00-1025.00%
WMT210618P001000002020-11-10 10:30AM EDT100.000.860.000.000.00-5025.00%
WMT210618P001050002020-11-05 2:39PM EDT105.001.220.000.000.00-20012.50%
WMT210618P001100002020-11-06 10:30AM EDT110.001.500.000.000.00-5012.50%
WMT210618P001150002020-11-09 1:42PM EDT115.002.150.000.000.00-8012.50%
WMT210618P001200002020-11-10 4:49PM EDT120.002.950.000.000.00-1106.25%
WMT210618P001250002020-11-10 4:59PM EDT125.004.050.000.000.00-1406.25%
WMT210618P001300002020-11-10 4:06PM EDT130.005.320.000.000.00-1903.13%
WMT210618P001350002020-11-09 11:41AM EDT135.007.000.000.000.00-1200.78%
WMT210618P001400002020-11-10 10:54AM EDT140.009.700.000.000.00-1000.00%
WMT210618P001450002020-11-10 4:17PM EDT145.0011.600.000.000.00-2200.00%
WMT210618P001500002020-11-10 4:51PM EDT150.0014.100.000.000.00-2000.00%
WMT210618P001550002020-11-05 12:42PM EDT155.0019.000.000.000.00-100.00%
WMT210618P001600002020-10-26 11:27AM EDT160.0024.240.000.000.00-100.00%
WMT210618P001650002020-11-02 4:57PM EDT165.0029.830.000.000.00-1,09000.00%
WMT210618P001700002020-11-10 3:11PM EDT170.0028.500.000.000.00-200.00%
WMT210618P001750002020-11-02 4:31PM EDT175.0038.350.000.000.00-2,00300.00%
WMT210618P001800002020-11-10 4:17PM EDT180.0037.600.000.000.00-100.00%
WMT210618P001850002020-10-30 2:18PM EDT185.0042.400.000.000.00-200.00%
WMT210618P001900002020-10-07 10:10AM EDT190.0052.0544.4548.950.00--70.00%
WMT210618P001950002020-10-07 2:23PM EDT195.0056.1048.8553.200.00-230.00%
WMT210618P002000002020-08-07 10:15AM EDT200.0071.8559.7063.350.00-210.00%
WMT210618P002100002020-10-28 10:43AM EDT210.0070.700.000.000.00-100.00%
WMT210618P002200002020-10-28 10:43AM EDT220.0080.310.000.000.00-100.00%