Australia markets open in 6 hours 46 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.60+0.18 (+0.27%)
At close: 04:00PM EDT
67.60 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240621C000233302024-06-13 10:30AM EDT23.3343.0542.2546.200.00-11990.63%
WMT240621C000250002024-03-25 12:00AM EDT25.0027.3333.3536.350.00---0.00%
WMT240621C000283302024-03-25 12:00AM EDT28.3326.9130.3033.050.00---0.00%
WMT240621C000300002024-03-13 3:37PM EDT30.0031.1028.4031.450.00-2290.00%
WMT240621C000316702024-03-25 12:00AM EDT31.6723.8327.5029.150.00---0.00%
WMT240621C000333302024-03-21 3:06PM EDT33.3328.1024.0026.700.00-3370.00%
WMT240621C000350002024-05-14 11:46AM EDT35.0024.8529.9532.600.00-813950.00%
WMT240621C000366702024-06-10 12:59PM EDT36.6729.5028.9032.850.00-4100620.51%
WMT240621C000383302024-05-14 10:18AM EDT38.3321.8526.4029.800.00-4748412.50%
WMT240621C000400002024-04-30 12:32PM EDT40.0019.4523.0526.350.00-105610.00%
WMT240621C000416702024-04-30 12:32PM EDT41.6717.8023.2523.450.00-31,1130.00%
WMT240621C000433302024-06-04 1:09PM EDT43.3323.2022.5525.100.00-22,094376.76%
WMT240621C000450002024-06-17 12:56PM EDT45.0022.1522.4023.200.00-1731255.08%
WMT240621C000466702024-06-14 2:52PM EDT46.6720.1020.7521.550.00-31,461239.84%
WMT240621C000483302024-06-18 11:12AM EDT48.3319.4219.0019.90+0.27+1.41%151,464212.11%
WMT240621C000500002024-06-18 3:54PM EDT50.0017.5816.5518.25+0.23+1.33%183,902260.16%
WMT240621C000516702024-06-18 1:46PM EDT51.6715.8014.8016.70+0.15+0.96%113,680250.00%
WMT240621C000520002024-06-14 9:56AM EDT52.0014.5315.3516.600.00-17202.73%
WMT240621C000530002024-06-14 9:56AM EDT53.0013.6113.9015.700.00--1166.02%
WMT240621C000533302024-06-18 11:58AM EDT53.3314.5014.1014.65+0.70+5.07%489,692143.36%
WMT240621C000540002024-05-28 9:32AM EDT54.0011.4013.4013.800.00-111150.00%
WMT240621C000550002024-06-18 3:20PM EDT55.0012.5511.0013.45+0.15+1.21%8312,576212.40%
WMT240621C000566702024-06-18 3:28PM EDT56.6710.9110.8011.00+0.26+2.44%488,113103.91%
WMT240621C000570002024-06-14 3:56PM EDT57.0010.0610.4011.450.00-138139.84%
WMT240621C000580002024-06-17 2:05PM EDT58.009.459.4010.100.00-22107.23%
WMT240621C000583302024-06-18 3:33PM EDT58.339.229.159.40+0.07+0.77%58615,33362.50%
WMT240621C000590002024-06-10 1:41PM EDT59.007.908.459.750.00-5413133.59%
WMT240621C000600002024-06-18 3:56PM EDT60.007.507.058.25+0.05+0.67%2218,07770.70%
WMT240621C000610002024-06-12 9:30AM EDT61.005.506.457.500.00-1840100.10%
WMT240621C000616702024-06-18 3:49PM EDT61.675.825.007.00+0.01+0.17%11610,50660.55%
WMT240621C000620002024-06-17 1:29PM EDT62.005.445.456.650.00-812694.24%
WMT240621C000630002024-06-18 1:45PM EDT63.004.784.455.25+0.40+9.13%2736267.77%
WMT240621C000633302024-06-18 3:50PM EDT63.334.303.705.20+0.19+4.62%57910,96058.20%
WMT240621C000640002024-06-18 1:01PM EDT64.003.472.703.85+0.51+17.23%776656.84%
WMT240621C000650002024-06-18 3:59PM EDT65.002.582.552.95+0.07+2.79%40222,08851.76%
WMT240621C000660002024-06-18 3:57PM EDT66.001.551.521.74+0.05+3.33%6975,00526.86%
WMT240621C000666702024-06-18 3:53PM EDT66.670.930.981.06+0.03+3.33%1,2598,44718.56%
WMT240621C000670002024-06-18 3:59PM EDT67.000.740.710.75+0.05+7.25%2,2717,37615.43%
WMT240621C000680002024-06-18 3:59PM EDT68.000.160.170.18-0.03-15.79%6,0955,36413.97%
WMT240621C000690002024-06-18 3:32PM EDT69.000.040.040.050.00-3,2302,31217.48%
WMT240621C000700002024-06-18 3:56PM EDT70.000.020.020.03+0.01+100.00%1,3594,96323.44%
WMT240621C000710002024-06-18 3:18PM EDT71.000.010.010.02-0.01-50.00%18747328.52%
WMT240621C000720002024-06-18 9:30AM EDT72.000.010.000.010.00-568932.03%
WMT240621C000730002024-06-17 9:44AM EDT73.000.020.000.010.00-11,02237.50%
WMT240621C000733302024-06-17 9:48AM EDT73.330.010.000.010.00-351,43839.06%
WMT240621C000740002024-06-14 3:43PM EDT74.000.020.000.010.00-4012343.75%
WMT240621C000750002024-06-17 9:30AM EDT75.000.050.000.020.00-1531053.91%
WMT240621C000760002024-06-13 10:40AM EDT76.000.020.000.950.00-5154113.97%
WMT240621C000766702024-06-12 3:48PM EDT76.670.010.000.010.00-690953.13%
WMT240621C000770002024-06-11 12:06PM EDT77.000.020.001.260.00-1011133.59%
WMT240621C000780002024-06-11 1:06PM EDT78.000.010.000.030.00--10967.97%
WMT240621C000800002024-06-07 3:39PM EDT80.000.010.000.010.00-181468.75%
WMT240621C000850002024-05-13 9:33AM EDT85.000.020.000.020.00-7796.88%
WMT240621C000900002024-02-16 1:28PM EDT90.0082.0584.0087.650.00-6100.00%
WMT240621C000950002023-09-18 10:54AM EDT95.0071.4768.6069.300.00-6160.00%
WMT240621C001000002024-02-08 4:33PM EDT100.0070.8074.1078.400.00-1150.00%
WMT240621C001050002023-11-30 10:45AM EDT105.0051.7054.1555.650.00-2723,160.94%
WMT240621C001100002024-02-20 10:56AM EDT110.0071.0064.4068.550.00-2525,473.44%
WMT240621C001150002024-02-20 2:24PM EDT115.0061.4559.3564.000.00-12174,030.27%
WMT240621C001200002024-02-16 1:01PM EDT120.0053.0055.0059.000.00-31933,438.87%
WMT240621C001250002024-02-23 4:57PM EDT125.0052.4350.0052.45+0.55+1.06%103792,950.49%
WMT240621C001300002024-02-22 10:30AM EDT130.0045.2745.0047.600.00-17022,635.45%
WMT240621C001350002024-02-20 10:53AM EDT135.0046.3740.0043.700.00-12592,397.27%
WMT240621C001400002024-02-23 11:02AM EDT140.0037.5336.1038.90-2.97-7.33%195992,191.89%
WMT240621C001450002024-02-21 4:58PM EDT145.0030.8530.8035.000.00-15151,993.75%
WMT240621C001500002024-02-23 4:55PM EDT150.0028.1526.2030.00+0.58+2.10%171,4061,801.37%
WMT240621C001550002024-02-23 2:55PM EDT155.0023.4521.3523.75+0.32+1.38%271,7741,587.99%
WMT240621C001600002024-02-23 3:30PM EDT160.0018.7518.5019.25+0.40+2.18%153,7651,456.84%
WMT240621C001650002024-02-23 4:38PM EDT165.0015.0014.5515.20+0.50+3.45%294,6841,311.57%
WMT240621C001700002024-02-23 4:19PM EDT170.0011.5510.8511.35+0.55+5.00%583,1901,170.26%
WMT240621C001750002024-02-23 4:59PM EDT175.007.907.708.15+0.10+1.28%1186,0091,044.43%
WMT240621C001800002024-02-23 4:37PM EDT180.005.425.255.45+0.17+3.24%1982,518931.64%
WMT240621C001850002024-02-23 4:43PM EDT185.003.503.353.55+0.17+5.11%2162,370835.65%
WMT240621C001900002024-02-23 4:57PM EDT190.002.232.062.22+0.20+9.85%4541,804755.66%
WMT240621C001950002024-02-23 4:32PM EDT195.001.371.211.38+0.15+12.30%204464691.02%
WMT240621C002000002024-02-23 4:55PM EDT200.000.820.750.85+0.09+12.33%381,696642.58%
WMT240621C002100002024-02-23 4:27PM EDT210.000.350.290.36+0.06+20.69%36481576.95%
WMT240621C002200002024-02-23 1:29PM EDT220.000.150.130.17+0.01+7.14%11538538.28%
WMT240621C002300002024-02-23 4:03PM EDT230.000.110.070.12+0.03+37.50%4263526.56%
WMT240621C002400002024-02-23 1:58PM EDT240.000.030.000.19-0.03-50.00%165542.19%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240621P000233302024-03-26 9:30AM EDT23.330.030.000.000.00-52,41850.00%
WMT240621P000250002024-04-01 9:30AM EDT25.000.020.000.020.00-1466387.50%
WMT240621P000266702024-03-15 3:20PM EDT26.670.010.000.030.00-87253381.25%
WMT240621P000300002024-03-15 9:30AM EDT30.000.150.000.160.00-1163407.81%
WMT240621P000316702024-02-16 10:45AM EDT31.670.020.000.160.00--231382.81%
WMT240621P000333302024-06-10 3:01PM EDT33.330.010.000.010.00-32,218262.50%
WMT240621P000350002024-05-16 1:38PM EDT35.000.020.000.020.00-32,634262.50%
WMT240621P000366702024-05-14 2:48PM EDT36.670.010.000.020.00-32,129243.75%
WMT240621P000383302024-06-11 10:51AM EDT38.330.010.000.020.00-3647228.13%
WMT240621P000400002024-05-31 1:53PM EDT40.000.010.000.010.00-92,624196.88%
WMT240621P000416702024-05-31 1:53PM EDT41.670.010.000.020.00-62,839196.88%
WMT240621P000433302024-06-03 2:31PM EDT43.330.010.000.010.00-94,864168.75%
WMT240621P000450002024-06-12 12:26PM EDT45.000.010.000.010.00-13,191156.25%
WMT240621P000466702024-06-05 9:48AM EDT46.670.010.000.010.00-3512,747143.75%
WMT240621P000483302024-06-12 2:38PM EDT48.330.010.000.020.00-154,732140.63%
WMT240621P000500002024-06-17 1:49PM EDT50.000.010.000.010.00-312,917118.75%
WMT240621P000516702024-06-17 10:09AM EDT51.670.010.000.020.00-210,256115.63%
WMT240621P000520002024-06-13 9:45AM EDT52.000.010.000.010.00-3238106.25%
WMT240621P000530002024-06-14 9:38AM EDT53.000.010.000.010.00-16996.88%
WMT240621P000533302024-06-14 9:30AM EDT53.330.010.000.01-0.07-87.50%211,37693.75%
WMT240621P000540002024-06-18 9:58AM EDT54.000.010.000.010.00-214890.63%
WMT240621P000550002024-06-18 10:05AM EDT55.000.040.000.01+0.03+300.00%19,02884.38%
WMT240621P000560002024-06-14 9:44AM EDT56.000.020.000.020.00-8140484.38%
WMT240621P000566702024-06-17 10:02AM EDT56.670.010.000.020.00-110,53378.13%
WMT240621P000570002024-06-11 10:59AM EDT57.000.020.001.270.00-133169.04%
WMT240621P000580002024-06-17 1:20PM EDT58.000.010.000.010.00-43452365.63%
WMT240621P000583302024-06-18 10:43AM EDT58.330.010.000.01-0.19-95.00%29,51162.50%
WMT240621P000590002024-06-17 12:19PM EDT59.000.020.000.310.00-589898.44%
WMT240621P000600002024-06-18 12:10PM EDT60.000.010.000.010.00-39,82451.56%
WMT240621P000610002024-06-17 2:36PM EDT61.000.020.000.030.00-30835951.56%
WMT240621P000616702024-06-18 10:43AM EDT61.670.020.000.02-0.01-33.33%415,83949.22%
WMT240621P000620002024-06-18 3:33PM EDT62.000.010.000.02-0.02-66.67%302,78346.09%
WMT240621P000630002024-06-18 11:01AM EDT63.000.020.000.03-0.01-33.33%5857541.80%
WMT240621P000633302024-06-18 3:50PM EDT63.330.020.020.03-0.01-33.33%514,03739.06%
WMT240621P000640002024-06-18 3:20PM EDT64.000.030.020.03-0.01-25.00%584,82033.99%
WMT240621P000650002024-06-18 3:47PM EDT65.000.040.020.040.00-2199,65027.34%
WMT240621P000660002024-06-18 3:56PM EDT66.000.040.040.05-0.03-42.86%3344,31019.73%
WMT240621P000666702024-06-18 3:48PM EDT66.670.090.060.08-0.05-35.71%5133,62815.43%
WMT240621P000670002024-06-18 3:56PM EDT67.000.150.090.13-0.06-28.57%5,2602,92614.45%
WMT240621P000680002024-06-18 3:49PM EDT68.000.630.530.59-0.20-24.10%1,24334314.45%
WMT240621P000690002024-06-18 1:57PM EDT69.001.321.281.56-0.36-21.43%242025.39%
WMT240621P000700002024-06-18 11:02AM EDT70.002.402.212.63-1.20-33.33%104040.43%
WMT240621P000710002024-06-18 1:39PM EDT71.003.292.893.65-0.51-13.42%1151.95%
WMT240621P000740002024-06-17 11:02AM EDT74.007.005.507.550.00-1266.60%
WMT240621P000750002024-06-18 3:12PM EDT75.007.456.658.55-2.20-22.80%4082.42%
WMT240621P000800002024-05-14 11:03AM EDT80.0020.1013.4014.150.00-20206.25%
WMT240621P000850002024-02-20 10:30AM EDT85.000.010.000.240.00-1960.00%
WMT240621P000900002024-02-05 4:07PM EDT90.000.080.000.240.00-3540.00%
WMT240621P000950002024-02-16 10:45AM EDT95.000.070.000.250.00-7770.00%
WMT240621P001000002024-02-20 10:34AM EDT100.000.090.020.090.00-26680.00%
WMT240621P001050002024-02-22 4:49PM EDT105.000.050.000.270.00-38770.00%
WMT240621P001100002024-02-23 12:31PM EDT110.000.140.060.28-0.01-6.67%117670.00%
WMT240621P001150002024-02-23 12:24PM EDT115.000.090.010.30-0.02-18.18%22060.00%
WMT240621P001200002024-02-23 12:30PM EDT120.000.140.110.150.00-258210.00%
WMT240621P001250002024-02-23 4:38PM EDT125.000.180.140.20-0.01-5.26%79040.00%
WMT240621P001300002024-02-22 1:08PM EDT130.000.240.200.250.00-11,3600.00%
WMT240621P001350002024-02-23 4:37PM EDT135.000.290.270.33-0.05-14.71%29910.00%
WMT240621P001400002024-02-23 4:37PM EDT140.000.400.380.44-0.03-6.98%75,0980.00%
WMT240621P001450002024-02-23 12:30PM EDT145.000.560.530.60-0.09-13.85%382,0260.00%
WMT240621P001500002024-02-23 4:47PM EDT150.000.790.770.89-0.06-7.06%133,1600.00%
WMT240621P001550002024-02-23 4:37PM EDT155.001.151.121.27-0.07-5.74%1063,7710.00%
WMT240621P001600002024-02-23 4:43PM EDT160.001.721.671.84-0.08-4.44%143,5390.00%
WMT240621P001650002024-02-23 3:56PM EDT165.002.512.492.63-0.20-7.38%1303,1040.00%
WMT240621P001700002024-02-23 4:53PM EDT170.003.763.703.95-0.19-4.81%581,8390.00%
WMT240621P001750002024-02-23 4:53PM EDT175.005.525.505.75-0.20-3.50%411,0210.00%
WMT240621P001800002024-02-23 4:22PM EDT180.007.707.908.30-0.55-6.67%2753130.00%
WMT240621P001850002024-02-21 12:37PM EDT185.0012.8711.0011.550.00-2600.00%
WMT240621P001900002024-02-20 11:22AM EDT190.0013.0014.8016.300.00-770.00%
WMT240621P002000002023-11-21 11:54AM EDT200.0045.6544.5045.750.00-200.00%
WMT240621P002200002023-04-05 2:09PM EDT220.0070.3067.5069.050.00--00.00%
WMT240621P002300002023-08-11 9:33AM EDT230.0069.5565.5566.750.00--00.00%
WMT240621P002400002023-09-20 12:40PM EDT240.0075.6779.5582.500.00--00.00%