Singapore markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.66+0.52 (+0.86%)
As of 09:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT260116C000266702024-04-12 1:52PM EDT26.6736.550.000.000.00-2900.00%
WMT260116C000283302024-03-25 12:01AM EDT28.3327.0030.6035.250.00---60.63%
WMT260116C000300002024-04-10 3:53PM EDT30.0032.250.000.000.00-1230.00%
WMT260116C000316702024-03-12 12:43PM EDT31.6730.6328.2532.500.00-61257.53%
WMT260116C000333302024-03-12 2:32PM EDT33.3329.9526.7530.950.00-931954.80%
WMT260116C000350002024-04-11 9:59AM EDT35.0027.580.000.000.00-11,4110.00%
WMT260116C000366702024-03-22 2:51PM EDT36.6726.700.000.000.00-11,3990.00%
WMT260116C000383302024-04-09 3:55PM EDT38.3323.8024.0025.650.00-676043.68%
WMT260116C000400002024-04-09 2:24PM EDT40.0022.1022.8024.100.00-42,66541.49%
WMT260116C000416702024-04-04 2:59PM EDT41.6721.0021.8522.350.00-275038.34%
WMT260116C000433302024-04-03 2:43PM EDT43.3319.2320.2522.000.00-101,19141.92%
WMT260116C000450002024-04-11 12:11PM EDT45.0019.0719.2019.500.00-117835.38%
WMT260116C000466702024-03-28 1:20PM EDT46.6717.7517.8018.150.00-388134.19%
WMT260116C000483302024-04-04 10:55AM EDT48.3316.2016.1517.100.00-320334.12%
WMT260116C000500002024-04-11 10:07AM EDT50.0015.1115.2515.650.00-375532.35%
WMT260116C000516702024-04-12 12:33PM EDT51.6713.9014.0014.300.00-577830.92%
WMT260116C000533302024-04-05 9:44AM EDT53.3312.1612.9013.100.00-160329.95%
WMT260116C000550002024-04-12 3:06PM EDT55.0011.6011.7512.250.00-691,00630.10%
WMT260116C000566702024-04-11 3:39PM EDT56.6710.4110.3011.300.00-11,04429.73%
WMT260116C000583302024-04-12 10:10AM EDT58.339.550.000.000.00-18710.00%
WMT260116C000600002024-04-12 3:55PM EDT60.008.358.409.000.00-2052,22127.29%
WMT260116C000616702024-04-12 11:38AM EDT61.677.907.708.000.00-170626.38%
WMT260116C000633302024-04-12 12:15PM EDT63.336.804.509.500.00-1968533.14%
WMT260116C000650002024-04-12 11:19AM EDT65.006.153.508.500.00-84,10831.92%
WMT260116C000666702024-04-12 10:17AM EDT66.675.305.205.750.00-480025.11%
WMT260116C000700002024-04-12 11:40AM EDT70.004.274.004.250.00-956023.49%
WMT260116C000733302024-04-10 1:20PM EDT73.332.912.683.600.00-1023524.06%
WMT260116C000750002024-04-12 9:35AM EDT75.002.422.273.150.00-839023.74%
WMT260116C000766702024-04-12 11:40AM EDT76.672.421.932.750.00-315723.45%
WMT260116C000800002024-04-12 12:31PM EDT80.001.730.000.000.00-11,0376.25%
WMT260116C000833302024-04-12 11:47AM EDT83.331.230.871.450.00-202,01322.01%
WMT260116C000850002024-04-12 2:26PM EDT85.001.020.721.420.00-619422.73%
WMT260116C000866702024-04-12 10:11AM EDT86.670.900.611.270.00-19677022.79%
WMT260116C000900002024-04-12 3:33PM EDT90.000.660.000.000.00-38046.25%
WMT260116C000950002023-12-11 11:47AM EDT95.0061.8769.6073.600.00-520.00%
WMT260116C001000002024-02-23 4:30PM EDT100.0082.0979.1083.50+6.09+8.01%41040.00%
WMT260116C001050002024-01-29 11:54AM EDT105.0065.5075.0079.500.00-45630.00%
WMT260116C001100002024-02-01 4:46PM EDT110.0065.5070.7575.000.00-34790.00%
WMT260116C001150002024-02-21 12:05PM EDT115.0067.0067.3571.000.00-12460.00%
WMT260116C001200002024-02-23 12:36PM EDT120.0066.0063.3566.50+7.35+12.53%28780.00%
WMT260116C001250002024-02-23 1:55PM EDT125.0060.2059.2562.05+0.40+0.67%1250600.00%
WMT260116C001300002024-02-23 11:07AM EDT130.0057.1054.6058.45+2.95+5.45%30295299.32%
WMT260116C001350002024-02-23 1:55PM EDT135.0052.2050.6554.40+1.78+3.53%154254.38%
WMT260116C001400002024-02-23 11:19AM EDT140.0049.5146.6550.50+3.16+6.82%6302225.68%
WMT260116C001450002024-02-20 3:31PM EDT145.0045.6843.4046.850.00-170206.47%
WMT260116C001500002024-02-23 2:01PM EDT150.0040.8038.7042.85+0.45+1.12%2239186.21%
WMT260116C001550002024-02-22 10:30AM EDT155.0035.5036.0539.400.00-1268174.25%
WMT260116C001600002024-02-23 4:03PM EDT160.0034.1032.6535.55+1.45+4.44%2211161.19%
WMT260116C001650002024-02-21 4:57PM EDT165.0029.3028.8031.800.00-11187148.63%
WMT260116C001700002024-02-23 4:33PM EDT170.0027.5026.3028.65+0.57+2.12%12348140.15%
WMT260116C001750002024-02-23 4:52PM EDT175.0024.5023.3026.20+1.05+4.48%11287132.33%
WMT260116C001800002024-02-23 4:56PM EDT180.0021.8019.3522.90+0.43+2.01%345496121.89%
WMT260116C001850002024-02-23 1:38PM EDT185.0018.9517.6021.40+0.40+2.16%7234117.87%
WMT260116C001900002024-02-23 2:41PM EDT190.0016.6714.9018.65+0.17+1.03%12248110.41%
WMT260116C001950002024-02-23 1:20PM EDT195.0014.4514.0515.65+1.11+8.32%8919105.38%
WMT260116C002000002024-02-23 4:30PM EDT200.0012.6512.0513.70+1.13+9.81%4193100.09%
WMT260116C002100002024-02-22 12:40PM EDT210.008.608.3511.400.00-510392.06%
WMT260116C002200002024-02-23 3:22PM EDT220.006.405.508.90+1.60+33.33%56984.30%
WMT260116C002300002024-02-23 10:31AM EDT230.004.652.527.00+0.30+6.90%14376.11%
WMT260116C002400002024-02-23 4:53PM EDT240.003.401.044.45+0.30+9.68%929767.71%
WMT260116C002500002024-02-23 1:16PM EDT250.002.332.042.98+0.15+6.88%5057267.65%
WMT260116C002600002024-02-23 4:59PM EDT260.001.561.502.340.00-1111065.14%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT260116P000266702024-04-12 1:01PM EDT26.670.460.200.480.00-322,96838.92%
WMT260116P000283302024-04-01 2:45PM EDT28.330.290.000.000.00-243812.50%
WMT260116P000300002024-03-20 3:23PM EDT30.000.330.000.000.00-45912.50%
WMT260116P000316702024-04-08 10:15AM EDT31.670.340.000.000.00-14312.50%
WMT260116P000333302024-04-12 10:37AM EDT33.330.530.140.700.00-3049832.32%
WMT260116P000350002024-03-27 1:08PM EDT35.000.450.000.000.00-5063612.50%
WMT260116P000366702024-03-22 12:48PM EDT36.670.550.000.000.00-62206.25%
WMT260116P000383302024-04-02 10:35AM EDT38.330.720.420.920.00-24427.99%
WMT260116P000400002024-04-08 10:27AM EDT40.000.750.461.050.00-1149026.95%
WMT260116P000416702024-04-11 2:56PM EDT41.670.850.634.650.00-17844.73%
WMT260116P000433302024-04-11 1:34PM EDT43.330.980.761.280.00-116624.46%
WMT260116P000450002024-04-11 11:13AM EDT45.001.190.861.400.00-322323.17%
WMT260116P000466702024-04-11 2:14PM EDT46.671.350.000.000.00-1558816.25%
WMT260116P000483302024-04-11 2:13PM EDT48.331.591.321.980.00-2438322.11%
WMT260116P000500002024-04-12 3:26PM EDT50.002.000.005.000.00-2591132.40%
WMT260116P000516702024-04-12 12:17PM EDT51.672.331.912.550.00-421,38820.32%
WMT260116P000533302024-04-12 12:17PM EDT53.332.702.272.930.00-26457019.60%
WMT260116P000550002024-04-12 12:15PM EDT55.003.102.673.150.00-3565918.12%
WMT260116P000566702024-04-12 12:16PM EDT56.673.603.403.550.00-3340617.15%
WMT260116P000583302024-04-12 12:31PM EDT58.334.201.566.250.00-1131,37123.48%
WMT260116P000600002024-04-10 3:11PM EDT60.004.544.504.700.00-292,42115.78%
WMT260116P000616702024-04-12 12:06PM EDT61.675.350.000.000.00-51800.00%
WMT260116P000633302024-04-10 1:24PM EDT63.336.005.958.500.00-106221.69%
WMT260116P000650002024-04-04 9:56AM EDT65.007.506.857.250.00-621714.39%
WMT260116P000666702024-03-25 9:57AM EDT66.677.767.608.150.00-24013.48%
WMT260116P000700002024-03-06 2:44PM EDT70.0010.3010.6012.050.00-2518.35%
WMT260116P000733302024-03-25 11:55AM EDT73.3312.8312.7513.100.00-24810.98%
WMT260116P000766702024-03-25 12:01AM EDT76.6721.6815.0018.950.00---24.19%
WMT260116P000800002024-02-22 4:57PM EDT80.000.6417.8521.400.00-175022.91%
WMT260116P000833302024-03-25 12:01AM EDT83.3329.1621.0525.850.00---29.31%
WMT260116P000850002024-02-14 4:22PM EDT85.001.1122.0027.000.00-3028.25%
WMT260116P000866702024-02-28 12:04PM EDT86.6726.1024.1029.000.00--030.48%
WMT260116P000900002024-04-01 12:30PM EDT90.0029.450.000.000.00-100.00%
WMT260116P000950002024-02-20 3:23PM EDT95.001.130.003.700.00-2140.00%
WMT260116P001000002024-02-23 4:08PM EDT100.001.480.631.75+0.19+14.73%421390.00%
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 EDT230.0065.0574.3578.750.00-220.00%
WMT260116P002500002024-01-25 4:40PM EDT250.0087.4972.0076.500.00--00.00%