Singapore markets close in 5 hours 39 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.82-0.21 (-0.30%)
At close: 04:00PM EDT
70.86 +0.04 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT260116C000266702024-07-11 10:49AM EDT26.6743.9042.5047.500.00-19153.91%
WMT260116C000283302024-06-06 10:59AM EDT28.3339.6940.5045.500.00-5673.22%
WMT260116C000300002024-06-28 9:48AM EDT30.0039.3539.5044.500.00-12952.20%
WMT260116C000316702024-03-12 12:43PM EDT31.6730.6328.2532.500.00-6120.00%
WMT260116C000333302024-06-24 10:41AM EDT33.3336.5636.5039.500.00-231254.37%
WMT260116C000350002024-06-24 10:38AM EDT35.0035.8035.0040.000.00-11,40666.86%
WMT260116C000366702024-05-30 9:31AM EDT36.6730.5030.5035.500.00-31,64143.19%
WMT260116C000383302024-05-30 1:33PM EDT38.3328.9429.0034.000.00-375542.14%
WMT260116C000400002024-07-18 2:51PM EDT40.0032.7030.5035.50+0.93+2.93%22,67459.88%
WMT260116C000416702024-07-12 9:31AM EDT41.6730.8729.0034.000.00-275157.69%
WMT260116C000433302024-07-18 1:30PM EDT43.3330.0727.5032.50+1.12+3.87%201,10655.52%
WMT260116C000450002024-07-18 1:30PM EDT45.0028.5727.1031.00+0.57+2.04%2025353.42%
WMT260116C000466702024-07-08 1:58PM EDT46.6725.7826.1029.500.00-61,04551.36%
WMT260116C000483302024-07-17 12:35PM EDT48.3325.4024.5528.000.00-320849.31%
WMT260116C000500002024-07-17 12:58PM EDT50.0024.1323.8526.500.00-293247.31%
WMT260116C000516702024-07-18 1:48PM EDT51.6722.1022.1025.00-0.15-0.67%772445.35%
WMT260116C000533302024-07-12 12:59PM EDT53.3320.3420.6523.500.00-169643.37%
WMT260116C000550002024-07-15 10:44AM EDT55.0019.0019.7020.750.00-485336.57%
WMT260116C000566702024-07-09 11:39AM EDT56.6719.0018.2018.700.00-21,31532.73%
WMT260116C000583302024-07-17 9:36AM EDT58.3316.6816.2517.400.00-11,36631.76%
WMT260116C000600002024-07-18 1:12PM EDT60.0015.6215.6516.15-0.16-1.01%12,28430.93%
WMT260116C000616702024-07-17 3:32PM EDT61.6714.9214.4014.950.00-12999430.17%
WMT260116C000633302024-07-18 1:02PM EDT63.3313.7513.0513.80+0.81+6.26%11,84829.46%
WMT260116C000650002024-07-18 1:02PM EDT65.0012.5512.4513.00+0.60+5.02%94,33329.77%
WMT260116C000666702024-07-18 3:32PM EDT66.6711.2011.0511.80-0.30-2.61%271,82328.68%
WMT260116C000700002024-07-18 12:29PM EDT70.009.119.359.95-0.49-5.10%771,79927.84%
WMT260116C000733302024-07-18 2:03PM EDT73.337.886.7010.00+0.03+0.38%7968632.04%
WMT260116C000750002024-07-18 2:36PM EDT75.007.286.408.15+0.28+4.00%241,40728.51%
WMT260116C000766702024-07-18 3:19PM EDT76.676.255.256.50+0.40+6.84%3028025.45%
WMT260116C000800002024-07-18 3:41PM EDT80.005.004.105.20-0.10-1.96%281,34924.71%
WMT260116C000833302024-07-17 2:04PM EDT83.333.893.004.100.00-162,03524.05%
WMT260116C000850002024-07-18 9:45AM EDT85.003.572.953.65+0.07+2.00%1516923.85%
WMT260116C000866702024-07-18 2:31PM EDT86.673.122.954.45+0.10+3.31%249427.60%
WMT260116C000900002024-07-18 3:33PM EDT90.002.452.182.69+0.01+0.41%34113,93523.87%
WMT260116C000950002024-07-18 2:33PM EDT95.001.681.481.80+0.11+7.01%125023.17%
WMT260116C001000002024-07-18 3:01PM EDT100.001.171.121.580.00-1081,11024.61%
WMT260116C001050002024-07-18 2:28PM EDT105.000.880.771.45+0.08+10.00%8866126.18%
WMT260116C001100002024-02-01 4:46PM EDT110.0065.5070.7575.000.00-34790.00%
WMT260116C001150002024-02-21 12:05PM EDT115.0067.0067.3571.000.00-1246385.45%
WMT260116C001200002024-02-23 12:36PM EDT120.0066.0063.3566.50+7.35+12.53%2878302.12%
WMT260116C001250002024-02-23 1:55PM EDT125.0060.2059.2562.05+0.40+0.67%1250261.65%
WMT260116C001300002024-02-23 11:07AM EDT130.0057.1054.6058.45+2.95+5.45%30295234.52%
WMT260116C001350002024-02-23 1:55PM EDT135.0052.2050.6554.40+1.78+3.53%154213.81%
WMT260116C001400002024-02-23 11:19AM EDT140.0049.5146.6550.50+3.16+6.82%6302196.65%
WMT260116C001450002024-02-20 3:31PM EDT145.0045.6843.4046.850.00-170183.67%
WMT260116C001500002024-02-23 2:01PM EDT150.0040.8038.7042.85+0.45+1.12%2239168.63%
WMT260116C001550002024-02-22 10:30AM EDT155.0035.5036.0539.400.00-1268159.38%
WMT260116C001600002024-02-23 4:03PM EDT160.0034.1032.6535.55+1.45+4.44%2211148.80%
WMT260116C001650002024-02-21 4:57PM EDT165.0029.3028.8031.800.00-11187138.26%
WMT260116C001700002024-02-23 4:33PM EDT170.0027.5026.3028.65+0.57+2.12%12348131.06%
WMT260116C001750002024-02-23 4:52PM EDT175.0024.5023.3026.20+1.05+4.48%11287124.30%
WMT260116C001800002024-02-23 4:56PM EDT180.0021.8019.3522.90+0.43+2.01%345496115.02%
WMT260116C001850002024-02-23 1:38PM EDT185.0018.9517.6021.40+0.40+2.16%7234111.54%
WMT260116C001900002024-02-23 2:41PM EDT190.0016.6714.9018.65+0.17+1.03%12248104.81%
WMT260116C001950002024-02-23 1:20PM EDT195.0014.4514.0515.65+1.11+8.32%8919100.30%
WMT260116C002000002024-02-23 4:30PM EDT200.0012.6512.0513.70+1.13+9.81%419395.48%
WMT260116C002100002024-02-22 12:40PM EDT210.008.608.3511.400.00-510388.18%
WMT260116C002200002024-02-23 3:22PM EDT220.006.405.508.90+1.60+33.33%56981.04%
WMT260116C002300002024-02-23 10:31AM EDT230.004.652.527.00+0.30+6.90%14373.41%
WMT260116C002400002024-02-23 4:53PM EDT240.003.401.044.45+0.30+9.68%929765.48%
WMT260116C002500002024-02-23 1:16PM EDT250.002.332.042.98+0.15+6.88%5057265.60%
WMT260116C002600002024-02-23 4:59PM EDT260.001.561.502.340.00-1111063.32%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT260116P000266702024-07-09 2:23PM EDT26.670.180.140.250.00-32,74442.29%
WMT260116P000283302024-06-11 3:15PM EDT28.330.190.050.720.00-243549.07%
WMT260116P000300002024-07-02 2:50PM EDT30.000.360.100.850.00-17048.15%
WMT260116P000316702024-05-31 3:33PM EDT31.670.210.080.480.00-105240.09%
WMT260116P000333302024-07-10 1:33PM EDT33.330.320.211.510.00-349849.95%
WMT260116P000350002024-07-05 12:15PM EDT35.000.250.201.530.00-1063747.41%
WMT260116P000366702024-06-20 12:03PM EDT36.670.400.120.730.00-9054536.91%
WMT260116P000383302024-07-10 10:06AM EDT38.330.340.140.580.00-14332.98%
WMT260116P000400002024-06-27 3:51PM EDT40.000.400.300.600.00-247631.28%
WMT260116P000416702024-07-05 2:35PM EDT41.670.400.300.600.00-218229.40%
WMT260116P000433302024-07-09 9:30AM EDT43.330.450.300.500.00-221226.44%
WMT260116P000450002024-07-18 1:06PM EDT45.000.500.450.57-0.05-9.09%129525.51%
WMT260116P000466702024-07-18 1:33PM EDT46.670.640.600.65-0.04-5.88%489224.60%
WMT260116P000483302024-07-17 3:55PM EDT48.330.700.690.750.00-236323.79%
WMT260116P000500002024-07-18 2:14PM EDT50.000.850.730.87-0.05-5.56%61,45323.04%
WMT260116P000516702024-07-16 3:45PM EDT51.671.050.951.020.00-11,50922.38%
WMT260116P000533302024-07-18 11:46AM EDT53.331.201.131.19-0.10-7.69%241,20121.73%
WMT260116P000550002024-07-18 3:56PM EDT55.001.381.261.40-0.08-5.48%372,51421.16%
WMT260116P000566702024-07-18 11:41AM EDT56.671.651.201.70-0.21-11.29%121,66920.87%
WMT260116P000583302024-07-18 3:31PM EDT58.331.921.882.18-0.13-6.34%511,23821.18%
WMT260116P000600002024-07-18 2:02PM EDT60.002.292.202.51+0.07+3.15%32,96020.61%
WMT260116P000616702024-07-18 10:54AM EDT61.672.602.502.69-0.17-6.14%766619.32%
WMT260116P000633302024-07-09 2:00PM EDT63.333.052.793.150.00-1940518.96%
WMT260116P000650002024-07-18 3:33PM EDT65.003.552.903.85+0.30+9.23%3003,04019.18%
WMT260116P000666702024-07-18 9:58AM EDT66.674.054.004.30-0.28-6.47%111718.38%
WMT260116P000700002024-07-12 11:32AM EDT70.005.914.956.000.00-510818.67%
WMT260116P000733302024-06-25 1:53PM EDT73.338.155.907.350.00-19817.13%
WMT260116P000750002024-07-09 1:53PM EDT75.007.656.008.250.00-21816.70%
WMT260116P000766702024-03-25 12:01AM EDT76.6721.6815.8017.500.00---40.39%
WMT260116P000800002024-07-08 1:51PM EDT80.0011.5910.0513.000.00-41220.57%
WMT260116P000833302024-03-25 12:01AM EDT83.3329.1622.9525.450.00---50.13%
WMT260116P000850002024-05-29 2:10PM EDT85.0020.0515.0020.000.00-1030.65%
WMT260116P000866702024-02-28 12:04PM EDT86.6726.1024.1029.000.00--053.37%
WMT260116P000900002024-05-20 10:11AM EDT90.0025.5520.0524.900.00-1033.91%
WMT260116P000950002024-02-20 3:23PM EDT95.001.130.003.700.00-2140.00%
WMT260116P001000002024-07-12 3:58PM EDT100.0030.6026.5031.500.00-1127.92%
WMT260116P001050002024-02-22 4:55PM EDT105.001.601.242.450.00-121960.00%
WMT260116P001100002024-02-16 3:21PM EDT110.002.000.022.980.00-6720.00%
WMT260116P001150002024-02-13 12:14PM EDT115.002.641.902.540.00-5150.00%
WMT260116P001200002024-02-22 1:32PM EDT120.002.682.322.900.00-11950.00%
WMT260116P001250002024-02-21 2:11PM EDT125.003.252.183.150.00-3240.00%
WMT260116P001300002024-02-23 3:50PM EDT130.003.622.115.95-0.21-5.48%1510.00%
WMT260116P001350002024-02-23 4:11PM EDT135.004.201.754.25-0.30-6.67%2620.00%
WMT260116P001400002024-02-23 12:07PM EDT140.004.802.507.35-0.15-3.03%22950.00%
WMT260116P001450002024-02-23 12:05PM EDT145.005.595.106.75-0.43-7.14%21970.00%
WMT260116P001500002024-02-22 3:14PM EDT150.006.804.106.650.00-13240.00%
WMT260116P001550002024-02-21 4:23PM EDT155.008.367.409.950.00-291650.00%
WMT260116P001600002024-02-21 10:59AM EDT160.009.437.659.950.00-1890.00%
WMT260116P001650002024-02-23 2:49PM EDT165.0010.199.1012.25-0.34-3.23%4690.00%
WMT260116P001700002024-02-23 12:04PM EDT170.0011.609.6013.15-0.64-5.23%1810.00%
WMT260116P001750002024-02-23 4:30PM EDT175.0013.4712.3514.55-0.78-5.47%24100.00%
WMT260116P001800002024-02-23 12:03PM EDT180.0015.4015.4017.85-0.87-5.35%17180.00%
WMT260116P001850002024-02-22 12:43PM EDT185.0018.6116.7018.700.00-1310.00%
WMT260116P001900002024-02-20 3:52PM EDT190.0020.3519.3522.750.00-5130.00%
WMT260116P001950002024-02-22 2:26PM EDT195.0024.2522.2525.700.00-2530.00%
WMT260116P002000002024-02-22 1:35PM EDT200.0027.8124.7028.900.00-2120.00%
WMT260116P002100002024-02-20 3:50PM EDT210.0034.0433.3536.950.00-210.00%
WMT260116P002200002023-12-20 4:11PM EDT220.0066.2555.0060.000.00-2160.00%
WMT260116P002300002023-11-06 3:25PM EDT230.0065.0574.7578.250.00-220.00%
WMT260116P002500002024-01-25 4:40PM EDT250.0087.4972.0076.500.00--00.00%