U.S. Markets close in 3 hrs

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.76+1.37 (+0.96%)
As of 12:59PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT210319C000650002020-09-15 11:48AM EST65.0073.5079.5080.150.00-1680.08%
WMT210319C000700002020-09-30 2:11PM EST70.0070.4068.2069.350.00--500.00%
WMT210319C000750002020-10-20 2:58PM EST75.0071.870.000.000.00--00.00%
WMT210319C000800002020-09-02 1:41PM EST80.0068.0260.1061.850.00-110.00%
WMT210319C000850002020-09-30 10:06AM EST85.0054.9052.9053.600.00-3110.00%
WMT210319C000900002020-11-09 3:56PM EST90.0053.450.000.000.00-600.00%
WMT210319C000950002020-10-09 9:47AM EST95.0048.0049.8552.200.00-161774.56%
WMT210319C001000002020-10-19 11:35AM EST100.0044.600.000.000.00-300.00%
WMT210319C001050002020-11-02 10:18AM EST105.0036.500.000.000.00-100.00%
WMT210319C001100002020-10-30 9:50AM EST110.0029.400.000.000.00-100.00%
WMT210319C001150002020-11-10 11:53AM EST115.0031.200.000.000.00-200.00%
WMT210319C001200002020-11-06 1:52PM EST120.0027.140.000.000.00-1000.00%
WMT210319C001250002020-11-10 12:04PM EST125.0022.500.000.000.00-100.00%
WMT210319C001300002020-11-10 12:54PM EST130.0018.800.000.000.00-700.00%
WMT210319C001350002020-11-10 2:38PM EST135.0015.200.000.000.00-6600.00%
WMT210319C001400002020-11-10 3:57PM EST140.0011.700.000.000.00-3600.00%
WMT210319C001450002020-11-10 3:52PM EST145.008.870.000.000.00-6200.20%
WMT210319C001500002020-11-10 3:58PM EST150.006.620.000.000.00-8801.56%
WMT210319C001550002020-11-10 2:46PM EST155.004.850.000.000.00-46203.13%
WMT210319C001600002020-11-10 3:33PM EST160.003.400.000.000.00-10706.25%
WMT210319C001650002020-11-10 2:35PM EST165.002.500.000.000.00-2506.25%
WMT210319C001700002020-11-09 3:18PM EST170.001.700.000.000.00-1306.25%
WMT210319C001750002020-11-10 3:39PM EST175.001.230.000.000.00-11012.50%
WMT210319C001800002020-11-10 1:20PM EST180.000.920.000.000.00-10012.50%
WMT210319C001850002020-11-10 1:56PM EST185.000.710.000.000.00-7012.50%
WMT210319C001900002020-11-10 11:10AM EST190.000.530.000.000.00-20012.50%
WMT210319C001950002020-11-09 1:48PM EST195.000.210.000.000.00-1012.50%
WMT210319C002000002020-11-10 2:43PM EST200.000.370.000.000.00-325012.50%
WMT210319C002100002020-11-09 12:15PM EST210.000.270.000.000.00-11025.00%
WMT210319C002200002020-11-10 3:26PM EST220.000.200.000.000.00-8025.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT210319P000650002020-10-14 12:34PM EST65.000.060.000.150.00-215681.45%
WMT210319P000700002020-10-27 10:40AM EST70.000.100.000.000.00-1050.00%
WMT210319P000750002020-10-29 9:34AM EST75.000.180.000.000.00-4025.00%
WMT210319P000800002020-10-01 2:55PM EST80.000.330.140.530.00-1876.47%
WMT210319P000850002020-10-07 2:03PM EST85.000.390.061.000.00-11675.39%
WMT210319P000900002020-11-04 10:39AM EST90.000.200.000.000.00-10025.00%
WMT210319P000950002020-10-23 10:24AM EST95.000.390.000.000.00-1025.00%
WMT210319P001000002020-11-02 1:51PM EST100.000.950.000.000.00-7025.00%
WMT210319P001050002020-11-09 11:22AM EST105.000.600.000.000.00-2012.50%
WMT210319P001100002020-11-06 1:56PM EST110.000.890.000.000.00-7012.50%
WMT210319P001150002020-11-10 11:57AM EST115.001.070.000.000.00-4012.50%
WMT210319P001200002020-11-10 2:28PM EST120.001.550.000.000.00-52012.50%
WMT210319P001250002020-11-09 2:36PM EST125.002.210.000.000.00-206.25%
WMT210319P001300002020-11-10 12:35PM EST130.003.300.000.000.00-2106.25%
WMT210319P001350002020-11-10 3:06PM EST135.004.580.000.000.00-903.13%
WMT210319P001400002020-11-10 10:42AM EST140.006.570.000.000.00-401.56%
WMT210319P001450002020-11-10 11:37AM EST145.008.580.000.000.00-11000.00%
WMT210319P001500002020-11-06 11:32AM EST150.0011.550.000.000.00-4900.00%
WMT210319P001550002020-09-23 8:54AM EST155.0022.5016.5016.900.00-13745.98%
WMT210319P001600002020-11-09 9:39AM EST160.0018.600.000.000.00-100.00%
WMT210319P001650002020-11-02 3:59PM EST165.0027.800.000.000.00-600.00%
WMT210319P001700002020-11-06 10:08AM EST170.0026.950.000.000.00-5500.00%
WMT210319P001750002020-11-02 12:02PM EST175.0036.700.000.000.00-400.00%
WMT210319P001800002020-11-06 10:07AM EST180.0036.100.000.000.00-1100.00%
WMT210319P001850002020-10-29 1:41PM EST185.0045.650.000.000.00--00.00%
WMT210319P001900002020-10-19 9:39AM EST190.0046.750.000.000.00--00.00%
WMT210319P001950002020-10-29 8:47AM EST195.0056.750.000.000.00--00.00%
WMT210319P002000002020-10-28 8:30AM EST200.0060.100.000.000.00-500.00%
WMT210319P002200002020-10-27 9:01AM EST220.0077.750.000.000.00--00.00%