UK markets open in 4 hours 46 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.21-2.26 (-1.67%)
At close: 4:00PM EST

133.55 +0.34 (0.26%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT210226C001100002021-02-24 3:44PM EST110.0023.3023.0023.65-5.38-18.76%711132.42%
WMT210226C001150002021-02-18 9:48AM EST115.0023.0017.7518.650.00--1139.16%
WMT210226C001180002021-02-19 12:10PM EST118.0020.9015.0515.800.00-208101.76%
WMT210226C001190002021-02-19 11:17AM EST119.0019.5014.0514.700.00-2791.02%
WMT210226C001200002021-02-24 12:10PM EST120.0013.1213.2014.25-2.37-15.30%623111.72%
WMT210226C001220002021-02-24 3:30PM EST122.0011.3710.7011.50-2.48-17.91%21584.57%
WMT210226C001250002021-02-24 11:00AM EST125.009.107.758.50-1.80-16.51%56566.21%
WMT210226C001270002021-02-24 3:06PM EST127.006.404.806.45-1.90-22.89%6250.98%
WMT210226C001280002021-02-24 12:59PM EST128.005.405.255.50-2.15-28.48%27947.27%
WMT210226C001290002021-02-24 11:19AM EST129.004.903.754.95-3.20-39.51%81058.01%
WMT210226C001300002021-02-24 3:40PM EST130.003.553.203.55-2.45-40.83%13422935.94%
WMT210226C001310002021-02-24 1:04PM EST131.002.752.372.91-1.95-41.49%151040.04%
WMT210226C001320002021-02-24 3:45PM EST132.001.801.631.80-2.05-53.25%1034727.83%
WMT210226C001330002021-02-24 3:57PM EST133.001.071.001.09-1.81-62.85%2,15316124.95%
WMT210226C001340002021-02-24 3:59PM EST134.000.620.590.65-1.43-69.76%3,93725825.24%
WMT210226C001350002021-02-24 3:59PM EST135.000.350.300.37-1.15-76.67%3,8941,24325.88%
WMT210226C001360002021-02-24 3:59PM EST136.000.210.180.22-0.75-78.12%14,3553,13227.44%
WMT210226C001370002021-02-24 3:52PM EST137.000.120.100.12-0.50-80.65%1,4052,03128.42%
WMT210226C001380002021-02-24 3:59PM EST138.000.080.060.09-0.31-79.49%3,0063,51031.54%
WMT210226C001390002021-02-24 3:52PM EST139.000.050.040.05-0.19-79.17%2,6104,78032.42%
WMT210226C001400002021-02-24 3:55PM EST140.000.030.020.04-0.12-80.00%3,8986,53335.55%
WMT210226C001410002021-02-24 3:47PM EST141.000.040.030.04-0.08-66.67%1,5103,01439.45%
WMT210226C001420002021-02-24 3:52PM EST142.000.030.010.04-0.05-62.50%1,1652,61643.75%
WMT210226C001430002021-02-24 3:24PM EST143.000.020.000.04-0.06-75.00%1181,04647.66%
WMT210226C001440002021-02-24 2:37PM EST144.000.010.010.04-0.04-80.00%411,44851.56%
WMT210226C001450002021-02-24 3:50PM EST145.000.020.010.02-0.02-50.00%4122,43450.00%
WMT210226C001460002021-02-24 3:22PM EST146.000.010.000.01-0.03-75.00%651,12349.22%
WMT210226C001470002021-02-24 3:43PM EST147.000.010.000.02-0.01-50.00%1492,01053.13%
WMT210226C001480002021-02-24 1:43PM EST148.000.010.000.01-0.02-66.67%331,66851.56%
WMT210226C001490002021-02-24 3:19PM EST149.000.020.000.010.00-65450154.69%
WMT210226C001500002021-02-24 11:38AM EST150.000.010.000.000.00-322,77050.00%
WMT210226C001525002021-02-24 3:32PM EST152.500.010.000.01-0.02-66.67%6710,56465.63%
WMT210226C001550002021-02-24 3:19PM EST155.000.010.000.010.00-633,89371.88%
WMT210226C001575002021-02-24 2:28PM EST157.500.010.000.01-0.01-50.00%172,55878.13%
WMT210226C001600002021-02-24 11:50AM EST160.000.010.000.010.00-21,68384.38%
WMT210226C001625002021-02-22 11:47AM EST162.500.010.000.010.00-126290.63%
WMT210226C001650002021-02-24 2:05PM EST165.000.010.000.010.00-242896.88%
WMT210226C001675002021-02-23 12:34PM EST167.500.010.000.010.00-2595103.13%
WMT210226C001700002021-02-18 2:27PM EST170.000.010.000.010.00-3111109.38%
WMT210226C001750002021-02-19 10:22AM EST175.000.010.000.010.00-1472121.88%
WMT210226C001800002021-02-19 12:13PM EST180.000.010.000.200.00-110183.98%
WMT210226C001850002021-02-19 9:30AM EST185.000.020.000.010.00-1233143.75%
WMT210226C001900002021-02-19 1:00PM EST190.000.010.000.010.00-81183156.25%
WMT210226C001950002021-02-19 9:30AM EST195.000.010.000.010.00-140162.50%
WMT210226C002000002021-02-19 2:33PM EST200.000.010.000.010.00-334175.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT210226P001100002021-02-24 12:09PM EST110.000.010.000.000.00-101950.00%
WMT210226P001150002021-02-19 11:44AM EST115.000.020.000.080.00-14189.84%
WMT210226P001190002021-02-18 10:30AM EST119.000.020.001.230.00--2124.22%
WMT210226P001200002021-02-24 12:05PM EST120.000.010.000.04-0.01-50.00%15660.94%
WMT210226P001220002021-02-18 10:01AM EST122.000.050.000.180.00--566.02%
WMT210226P001240002021-02-24 2:07PM EST124.000.030.000.050.00-262350.39%
WMT210226P001250002021-02-24 2:42PM EST125.000.050.000.06+0.01+25.00%59628647.07%
WMT210226P001260002021-02-23 1:10PM EST126.000.030.020.070.00-32934543.36%
WMT210226P001270002021-02-24 11:24AM EST127.000.050.020.06+0.03+150.00%71437.11%
WMT210226P001280002021-02-24 3:06PM EST128.000.080.060.08+0.04+100.00%367634.08%
WMT210226P001290002021-02-24 3:30PM EST129.000.120.050.14+0.03+33.33%6334932.91%
WMT210226P001300002021-02-24 3:44PM EST130.000.140.120.15+0.06+75.00%8452,86427.44%
WMT210226P001310002021-02-24 3:53PM EST131.000.240.220.27+0.10+71.43%58990425.98%
WMT210226P001320002021-02-24 3:56PM EST132.000.440.410.47+0.25+131.58%4261,36224.41%
WMT210226P001330002021-02-24 3:59PM EST133.000.800.770.85+0.47+142.42%1,1032,18524.22%
WMT210226P001340002021-02-24 3:58PM EST134.001.281.341.42+0.71+124.56%9061,32124.71%
WMT210226P001350002021-02-24 3:57PM EST135.001.971.942.21+1.08+121.35%1,0062,21027.49%
WMT210226P001360002021-02-24 3:57PM EST136.002.932.773.05+1.51+106.34%5422,86429.10%
WMT210226P001370002021-02-24 3:40PM EST137.003.753.703.95+1.84+96.34%3582,05930.66%
WMT210226P001380002021-02-24 3:52PM EST138.004.694.604.90+2.13+83.20%3602,53333.01%
WMT210226P001390002021-02-24 3:54PM EST139.005.695.605.90+2.16+61.19%1851,39138.09%
WMT210226P001400002021-02-24 3:49PM EST140.006.616.656.95+2.01+43.70%1992,24046.78%
WMT210226P001410002021-02-24 1:34PM EST141.007.477.607.95+2.19+41.48%14062851.76%
WMT210226P001420002021-02-24 3:20PM EST142.008.808.558.90+2.50+39.68%8359052.34%
WMT210226P001430002021-02-24 1:53PM EST143.009.569.459.85+2.37+32.96%13756750.78%
WMT210226P001440002021-02-24 3:37PM EST144.0010.7510.5510.85+2.08+23.99%3734955.08%
WMT210226P001450002021-02-24 3:27PM EST145.0011.5511.5511.85+2.35+25.54%4393458.98%
WMT210226P001460002021-02-24 3:23PM EST146.0012.7712.6012.85+2.22+21.04%46069162.89%
WMT210226P001470002021-02-24 11:43AM EST147.0013.4513.6013.85+2.39+21.61%2110666.80%
WMT210226P001480002021-02-19 3:34PM EST148.0014.8014.5514.85+2.54+20.72%14570.70%
WMT210226P001490002021-02-24 11:11AM EST149.0015.0815.5515.90+3.33+28.34%13682.23%
WMT210226P001500002021-02-24 12:51PM EST150.0016.5016.6016.85+1.89+12.94%3232178.13%
WMT210226P001525002021-02-19 2:18PM EST152.5017.0019.0519.350.00-8114087.11%
WMT210226P001550002021-02-22 2:26PM EST155.0017.9021.5521.900.00-2206105.27%
WMT210226P001575002021-02-18 10:45AM EST157.5018.7923.6024.550.00-34133.01%
WMT210226P001600002021-02-18 10:16AM EST160.0020.4024.8528.450.00-20224.81%
WMT210226P001625002021-02-18 9:57AM EST162.5023.5728.5029.550.00-63152.34%
WMT210226P001650002021-02-16 12:07AM EST165.0021.0531.2532.050.00--2161.72%
WMT210226P001700002021-01-19 12:02AM EST170.0022.5523.3024.600.00--10.00%