Singapore markets open in 3 hours 33 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.26-0.39 (-0.65%)
At close: 04:00PM EDT
59.25 -0.01 (-0.02%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240419C000316702024-03-12 12:56PM EDT31.6729.5027.9529.650.00-10700.39%
WMT240419C000366702024-03-25 9:54AM EDT36.6724.3522.3023.400.00-1115387.89%
WMT240419C000383302024-03-26 9:50AM EDT38.3322.4519.7022.650.00-39353.13%
WMT240419C000400002024-04-15 9:38AM EDT40.0020.5017.6020.850.00-181532.81%
WMT240419C000416702024-04-02 3:16PM EDT41.6717.4517.3519.500.00-1751399.61%
WMT240419C000433302024-04-02 9:50AM EDT43.3316.4014.7016.600.00-673342.97%
WMT240419C000450002024-03-27 11:01AM EDT45.0015.8013.4516.100.00-2127289.06%
WMT240419C000466702024-04-18 10:56AM EDT46.6713.0012.4014.00-1.00-7.14%3376272.07%
WMT240419C000483302024-04-16 2:07PM EDT48.3311.779.0012.900.00-648121.88%
WMT240419C000500002024-04-18 11:02AM EDT50.009.628.4510.50-0.43-4.28%2150159.38%
WMT240419C000516702024-04-17 12:09PM EDT51.678.057.208.050.00-236493.75%
WMT240419C000533302024-04-18 2:40PM EDT53.335.994.656.55-0.70-10.46%462,656154.49%
WMT240419C000550002024-04-18 3:24PM EDT55.004.374.154.35-0.68-13.47%925,40068.36%
WMT240419C000566702024-04-18 1:30PM EDT56.672.752.522.98-0.63-18.64%1015,58254.69%
WMT240419C000583302024-04-18 3:57PM EDT58.330.980.901.39-0.60-37.97%26619,40448.63%
WMT240419C000600002024-04-18 3:58PM EDT60.000.030.030.04-0.15-83.33%5,04323,05014.65%
WMT240419C000616702024-04-18 3:35PM EDT61.670.010.000.010.00-36528,30826.56%
WMT240419C000633302024-04-18 2:56PM EDT63.330.010.000.010.00-1110,30641.41%
WMT240419C000650002024-04-18 12:55PM EDT65.000.010.000.010.00-1188,29150.00%
WMT240419C000666702024-04-16 1:56PM EDT66.670.010.000.010.00-56,50062.50%
WMT240419C000700002024-04-17 9:30AM EDT70.000.010.000.01-0.01-50.00%11,56584.38%
WMT240419C000733302024-04-18 9:30AM EDT73.330.030.000.08+0.02+200.00%11,392135.94%
WMT240419C000750002024-04-12 11:07AM EDT75.000.060.000.610.00-11212.11%
WMT240419C000766702024-03-21 11:53AM EDT76.670.060.000.160.00-244176.56%
WMT240419C000800002024-03-15 9:30AM EDT80.000.030.000.160.00-12,760199.61%
WMT240419C000850002024-03-22 12:40PM EDT85.000.150.000.160.00-33232.81%
WMT240419C001250002024-02-23 11:59AM EDT125.0051.9049.0053.50+2.40+4.85%114,515.23%
WMT240419C001300002024-02-13 10:30AM EDT130.0042.0244.0048.500.00--13,871.88%
WMT240419C001350002024-02-09 4:15PM EDT135.0035.3639.9042.850.00-123,413.57%
WMT240419C001400002024-02-23 12:29PM EDT140.0037.0434.1038.50+0.71+1.95%1163,026.17%
WMT240419C001450002024-02-23 4:46PM EDT145.0031.5829.2033.85-0.05-0.16%2142,713.87%
WMT240419C001500002024-02-21 12:12PM EDT150.0025.0024.3029.000.00-7372,426.66%
WMT240419C001550002024-02-23 11:30AM EDT155.0023.5219.7523.25+1.58+7.20%11502,143.46%
WMT240419C001600002024-02-23 4:50PM EDT160.0017.1915.0018.90+0.54+3.24%451,3171,904.98%
WMT240419C001650002024-02-23 4:36PM EDT165.0012.4511.9512.55+0.40+3.32%411,9041,656.45%
WMT240419C001700002024-02-23 3:53PM EDT170.008.357.908.35+0.38+4.77%3502,0811,426.95%
WMT240419C001750002024-02-23 4:59PM EDT175.004.704.405.35+0.10+2.17%5546,3251,223.63%
WMT240419C001800002024-02-23 4:59PM EDT180.002.352.302.40+0.09+3.98%2,1063,4861,023.44%
WMT240419C001850002024-02-23 4:58PM EDT185.001.181.031.14+0.16+15.69%4,1118,441883.01%
WMT240419C001900002024-02-23 4:59PM EDT190.000.500.460.52+0.06+13.64%6811,408782.81%
WMT240419C001950002024-02-23 4:37PM EDT195.000.250.190.26+0.03+13.64%1,133363710.94%
WMT240419C002000002024-02-23 4:56PM EDT200.000.140.090.15+0.03+27.27%2692,288668.75%
WMT240419C002100002024-02-23 4:17PM EDT210.000.070.060.08+0.02+40.00%90292650.00%
WMT240419C002200002024-02-22 2:10PM EDT220.000.070.000.250.00-433714.06%
WMT240419C002300002024-02-20 3:58PM EDT230.000.050.000.230.00--1726.56%
WMT240419C002400002024-02-20 12:41PM EDT240.000.020.000.230.00--10745.31%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240419P000266702024-04-01 9:32AM EDT26.670.010.000.010.00-2113362.50%
WMT240419P000283302024-04-16 1:49PM EDT28.330.020.000.030.00-3249381.25%
WMT240419P000333302024-03-18 9:30AM EDT33.330.040.000.000.00--2250.00%
WMT240419P000366702024-02-20 10:36AM EDT36.670.020.000.190.00--3325.00%
WMT240419P000383302024-03-01 4:58PM EDT38.330.030.000.010.00-137206.25%
WMT240419P000400002024-02-05 1:27PM EDT40.000.030.000.130.00--78256.25%
WMT240419P000416702024-02-26 12:08PM EDT41.670.030.000.090.00-1229220.31%
WMT240419P000433302024-03-18 9:30AM EDT43.330.030.000.000.00-223950.00%
WMT240419P000450002024-04-05 10:40AM EDT45.000.010.000.210.00-2750203.91%
WMT240419P000466702024-04-12 1:13PM EDT46.670.010.000.020.00-310,458128.13%
WMT240419P000483302024-04-16 2:07PM EDT48.330.010.000.010.00-69,810103.13%
WMT240419P000500002024-04-18 9:51AM EDT50.000.010.000.010.00-252,93687.50%
WMT240419P000516702024-04-15 12:14PM EDT51.670.030.000.030.00-32,08582.81%
WMT240419P000533302024-04-18 3:26PM EDT53.330.010.000.010.00-63,55756.25%
WMT240419P000550002024-04-18 9:30AM EDT55.000.010.000.010.00-77,89646.09%
WMT240419P000566702024-04-18 3:18PM EDT56.670.010.000.010.00-3910,95029.69%
WMT240419P000583302024-04-18 3:59PM EDT58.330.020.020.03-0.01-33.33%17514,66016.02%
WMT240419P000600002024-04-18 3:59PM EDT60.000.770.660.81+0.26+50.98%2,32013,70717.58%
WMT240419P000616702024-04-18 12:42PM EDT61.672.311.562.68+0.31+15.50%695359.96%
WMT240419P000633302024-04-17 2:57PM EDT63.333.382.994.850.00-84324124.61%
WMT240419P000650002024-04-15 2:53PM EDT65.005.084.656.850.00-63154.69%
WMT240419P000666702024-04-18 10:56AM EDT66.677.006.257.95+0.15+2.19%31152.15%
WMT240419P000700002024-04-17 2:57PM EDT70.0010.158.9512.500.00-90292.29%
WMT240419P000733302024-04-02 9:31AM EDT73.3313.4013.8015.350.00-10223.05%
WMT240419P000750002024-03-27 10:10AM EDT75.0014.0015.6016.750.00-40230.66%
WMT240419P000766702024-04-18 9:44AM EDT76.6716.9515.6518.65+0.90+5.61%70330.86%
WMT240419P000800002024-04-18 12:36PM EDT80.0020.5519.7521.60+0.95+4.85%30327.34%
WMT240419P000833302024-04-17 11:22AM EDT83.3323.3022.4525.600.00-30422.85%
WMT240419P000850002024-03-26 3:38PM EDT85.0024.3023.3027.900.00-20491.21%
WMT240419P001000002024-02-14 2:20PM EDT100.000.030.000.230.00-770.00%
WMT240419P001100002024-02-20 10:36AM EDT110.000.050.000.030.00-110.00%
WMT240419P001150002024-02-14 2:19PM EDT115.000.060.000.020.00-460.00%
WMT240419P001200002024-02-05 1:27PM EDT120.000.100.000.040.00-2260.00%
WMT240419P001250002024-02-09 12:19PM EDT125.000.090.000.240.00-1760.00%
WMT240419P001300002024-02-23 12:54PM EDT130.000.040.030.09-0.01-20.00%4830.00%
WMT240419P001350002024-02-20 3:38PM EDT135.000.090.050.070.00-22510.00%
WMT240419P001400002024-02-23 4:53PM EDT140.000.080.060.10-0.04-33.33%33,4390.00%
WMT240419P001450002024-02-23 4:46PM EDT145.000.130.110.15-0.04-23.53%42,6370.00%
WMT240419P001500002024-02-23 4:33PM EDT150.000.180.170.21-0.04-18.18%1498420.00%
WMT240419P001550002024-02-23 3:02PM EDT155.000.300.280.32-0.04-11.76%276790.00%
WMT240419P001600002024-02-23 4:59PM EDT160.000.480.470.52-0.07-12.73%1051,0380.00%
WMT240419P001650002024-02-23 4:53PM EDT165.000.860.860.97-0.10-10.42%2522,3290.00%
WMT240419P001700002024-02-23 4:59PM EDT170.001.621.661.77-0.17-9.50%1,5622,5320.00%
WMT240419P001750002024-02-23 4:57PM EDT175.003.113.253.45-0.34-9.86%9871,0190.00%
WMT240419P001800002024-02-23 4:57PM EDT180.005.725.906.35-0.58-9.21%1314060.00%
WMT240419P001850002024-02-23 11:15AM EDT185.008.859.7510.35-3.65-29.20%2170.00%
WMT240419P001900002024-02-22 3:02PM EDT190.0015.0513.0516.400.00-30300.00%
WMT240419P001950002024-02-21 3:39PM EDT195.0022.0017.8521.700.00-110.00%