Singapore markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.70-2.55 (-1.93%)
At close: 04:00PM EDT
130.20 +0.50 (+0.39%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT220930C001000002022-09-08 11:01AM EDT100.0036.2129.4030.400.00-212268.36%
WMT220930C001100002022-09-23 3:53PM EDT110.0020.1019.4520.300.00-11178.52%
WMT220930C001130002022-09-21 1:14PM EDT113.0024.1016.6017.100.00--2149.61%
WMT220930C001150002022-09-02 2:40PM EDT115.0018.8014.4515.300.00-84137.89%
WMT220930C001160002022-09-29 11:42AM EDT116.0016.8013.4514.350.00-712133.59%
WMT220930C001180002022-09-30 2:07PM EDT118.0012.8511.5012.25-0.55-4.10%15113.67%
WMT220930C001190002022-09-22 11:43AM EDT119.0014.3010.4011.250.00-1998.44%
WMT220930C001200002022-09-30 2:06PM EDT120.0010.759.6010.25-2.04-15.95%713103.13%
WMT220930C001210002022-08-30 3:52PM EDT121.0012.3011.2511.500.00--2231.64%
WMT220930C001220002022-09-28 10:33AM EDT122.009.807.408.300.00-2777.93%
WMT220930C001230002022-09-28 10:36AM EDT123.008.756.607.250.00-22077.15%
WMT220930C001240002022-09-30 11:04AM EDT124.007.305.456.250.00-11161.33%
WMT220930C001250002022-09-30 2:42PM EDT125.005.454.655.10-2.17-28.48%133055.08%
WMT220930C001260002022-09-30 10:07AM EDT126.004.573.604.35-1.90-29.37%24453.22%
WMT220930C001270002022-09-30 3:17PM EDT127.003.192.613.20-2.03-38.89%86954.98%
WMT220930C001280002022-09-30 3:17PM EDT128.002.291.652.45-2.41-51.28%2413353.61%
WMT220930C001290002022-09-30 3:28PM EDT129.001.270.651.50-1.71-57.38%5638141.31%
WMT220930C001300002022-09-30 3:57PM EDT130.000.090.020.07-2.66-96.73%7089256.74%
WMT220930C001310002022-09-30 3:52PM EDT131.000.020.000.01-1.95-98.98%3,4431,94510.55%
WMT220930C001320002022-09-30 3:46PM EDT132.000.010.000.01-1.19-99.17%3,1181,23716.80%
WMT220930C001330002022-09-30 3:10PM EDT133.000.010.010.02-0.58-98.31%1,1381,16225.39%
WMT220930C001340002022-09-30 3:44PM EDT134.000.010.000.01-0.33-97.06%5831,69328.13%
WMT220930C001350002022-09-30 3:45PM EDT135.000.010.000.01-0.13-92.86%4792,66534.38%
WMT220930C001360002022-09-30 3:05PM EDT136.000.010.000.01-0.05-83.33%771,32739.06%
WMT220930C001370002022-09-30 3:52PM EDT137.000.010.000.01-0.02-66.67%10767644.53%
WMT220930C001380002022-09-30 3:43PM EDT138.000.010.000.010.00-51,12750.00%
WMT220930C001390002022-09-30 2:22PM EDT139.000.010.000.010.00-5374050.00%
WMT220930C001400002022-09-30 3:50PM EDT140.000.010.000.01-0.01-50.00%71,17356.25%
WMT220930C001410002022-09-29 3:10PM EDT141.000.010.000.010.00-651059.38%
WMT220930C001420002022-09-30 3:32PM EDT142.000.010.000.010.00-244564.06%
WMT220930C001430002022-09-30 11:12AM EDT143.000.010.000.010.00-143268.75%
WMT220930C001440002022-09-28 9:40AM EDT144.000.010.000.010.00-166871.88%
WMT220930C001450002022-09-29 3:41PM EDT145.000.010.000.010.00-10336478.13%
WMT220930C001460002022-09-27 9:46AM EDT146.000.010.000.010.00-430281.25%
WMT220930C001470002022-09-27 3:39PM EDT147.000.010.000.010.00-216787.50%
WMT220930C001480002022-09-26 9:52AM EDT148.000.020.000.010.00-13790.63%
WMT220930C001490002022-09-21 2:22PM EDT149.000.030.000.010.00-39393.75%
WMT220930C001500002022-09-28 9:53AM EDT150.000.010.000.010.00-555896.88%
WMT220930C001525002022-09-21 9:36AM EDT152.500.020.000.010.00-25116106.25%
WMT220930C001550002022-09-23 11:30AM EDT155.000.010.000.010.00-573118.75%
WMT220930C001575002022-09-20 10:29AM EDT157.500.020.000.010.00-1220128.13%
WMT220930C001600002022-09-20 12:25PM EDT160.000.010.000.010.00-574137.50%
WMT220930C001625002022-09-20 9:59AM EDT162.500.010.000.010.00-46143.75%
WMT220930C001650002022-08-17 11:15AM EDT165.000.070.000.020.00-600165.63%
WMT220930C001700002022-09-15 2:54PM EDT170.000.010.000.010.00--1171.88%
WMT220930C001950002022-09-02 10:23AM EDT195.000.010.000.010.00-11250.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT220930P000850002022-09-07 12:00PM EDT85.000.010.000.010.00-2930262.50%
WMT220930P000900002022-09-28 10:08AM EDT90.000.010.000.010.00-117231.25%
WMT220930P000950002022-09-15 10:33AM EDT95.000.010.000.010.00--8200.00%
WMT220930P001000002022-09-23 1:30PM EDT100.000.010.000.010.00-100206168.75%
WMT220930P001050002022-09-26 2:19PM EDT105.000.010.000.010.00-100289137.50%
WMT220930P001100002022-09-27 2:27PM EDT110.000.010.000.010.00-12197112.50%
WMT220930P001130002022-09-27 1:35PM EDT113.000.020.000.010.00-826893.75%
WMT220930P001140002022-09-28 9:45AM EDT114.000.010.000.010.00-15090.63%
WMT220930P001150002022-09-29 10:58AM EDT115.000.010.000.010.00-527384.38%
WMT220930P001160002022-09-29 2:11PM EDT116.000.010.000.010.00-66478.13%
WMT220930P001170002022-09-29 2:11PM EDT117.000.010.000.010.00-15271.88%
WMT220930P001180002022-09-28 3:40PM EDT118.000.010.000.010.00-2817068.75%
WMT220930P001190002022-09-28 3:40PM EDT119.000.010.000.010.00-2422062.50%
WMT220930P001200002022-09-29 12:09PM EDT120.000.010.000.010.00-2944456.25%
WMT220930P001210002022-09-29 1:01PM EDT121.000.010.000.010.00-29124350.00%
WMT220930P001220002022-09-30 10:06AM EDT122.000.010.000.010.00-1126050.00%
WMT220930P001230002022-09-30 12:06PM EDT123.000.010.000.010.00-522643.75%
WMT220930P001240002022-09-30 2:45PM EDT124.000.010.000.01-0.01-50.00%530037.50%
WMT220930P001250002022-09-30 2:30PM EDT125.000.010.000.01-0.01-50.00%1411,01032.03%
WMT220930P001260002022-09-30 3:53PM EDT126.000.010.000.01-0.03-75.00%2741,94125.78%
WMT220930P001270002022-09-30 3:28PM EDT127.000.010.010.02-0.05-83.33%9698021.88%
WMT220930P001280002022-09-30 3:48PM EDT128.000.010.000.01-0.11-91.67%3561,24413.28%
WMT220930P001290002022-09-30 3:20PM EDT129.000.010.000.01-0.17-94.44%1,1212,8216.45%
WMT220930P001300002022-09-30 3:59PM EDT130.000.210.160.29-0.09-30.00%3,0992,3240.00%
WMT220930P001310002022-09-30 3:57PM EDT131.001.151.001.35+0.66+134.69%1,0681,49515.04%
WMT220930P001320002022-09-30 3:58PM EDT132.002.211.562.38+1.39+169.51%7321,32225.78%
WMT220930P001330002022-09-30 3:43PM EDT133.002.552.573.35+1.31+105.65%1471,19530.27%
WMT220930P001340002022-09-30 3:43PM EDT134.003.523.954.35+1.64+87.23%6165137.11%
WMT220930P001350002022-09-30 3:59PM EDT135.005.165.005.35+2.41+87.64%14735243.75%
WMT220930P001360002022-09-30 3:36PM EDT136.005.705.806.35+1.78+45.41%3228950.39%
WMT220930P001370002022-09-30 2:39PM EDT137.006.416.357.35+1.79+38.74%1146556.64%
WMT220930P001380002022-09-30 10:20AM EDT138.007.807.358.40+2.40+44.44%12871.29%
WMT220930P001390002022-09-29 9:55AM EDT139.006.658.759.500.00-23290.23%
WMT220930P001400002022-09-30 2:51PM EDT140.009.909.9010.35+2.51+33.96%4910474.61%
WMT220930P001410002022-09-30 12:08PM EDT141.0010.0010.7011.45+2.40+31.58%3398.05%
WMT220930P001420002022-09-21 3:27PM EDT142.006.3011.7512.600.00-1214121.48%
WMT220930P001430002022-09-22 10:37AM EDT143.009.3512.6513.600.00-600128.52%
WMT220930P001440002022-09-12 2:24PM EDT144.006.6513.7514.450.00-40116.99%
WMT220930P001450002022-09-21 3:41PM EDT145.009.5014.8015.450.00-100123.05%
WMT220930P001470002022-09-29 11:42AM EDT147.0014.2016.6017.450.00-10135.16%
WMT220930P001480002022-09-14 9:52AM EDT148.0012.3017.7518.450.00-10141.02%
WMT220930P001500002022-09-30 2:07PM EDT150.0019.1519.9020.40+8.37+77.64%10142.19%
WMT220930P001525002022-09-21 2:35PM EDT152.5016.1022.1023.050.00--0182.81%