U.S. markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
151.36+0.43 (+0.28%)
At close: 4:00PM EST

151.40 +0.04 (0.03%)
After hours: 6:29PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT201127C000850002020-11-05 12:26PM EST85.0058.2064.5567.950.00--1387.99%
WMT201127C001050002020-11-19 9:30AM EST105.0044.6044.5047.900.00--3265.82%
WMT201127C001100002020-11-13 3:57PM EST110.0040.5039.4543.000.00-21243.16%
WMT201127C001200002020-11-24 10:25AM EST120.0030.8529.4533.05+0.73+2.42%16193.07%
WMT201127C001240002020-11-24 1:33PM EST124.0027.7825.6029.05-0.27-0.96%11172.85%
WMT201127C001250002020-11-24 1:33PM EST125.0026.8024.7527.75+0.45+1.71%13158.01%
WMT201127C001280002020-11-17 9:42AM EST128.0021.7821.2025.300.00-13160.16%
WMT201127C001300002020-11-24 2:18PM EST130.0021.6619.9023.00+1.56+7.76%11272.66%
WMT201127C001310002020-11-09 1:36PM EST131.0015.4218.6021.950.00-16135.11%
WMT201127C001320002020-11-17 12:11PM EST132.0020.6518.7020.150.00-1963.09%
WMT201127C001330002020-11-17 3:06PM EST133.0017.7117.9018.900.00-11755.86%
WMT201127C001340002020-11-20 10:48AM EST134.0017.0516.5518.200.00-11898.00%
WMT201127C001350002020-11-24 11:28AM EST135.0016.5015.7516.90+1.38+9.13%12282.76%
WMT201127C001360002020-11-23 11:26AM EST136.0013.7014.3516.350.00-12393.95%
WMT201127C001370002020-11-20 2:27PM EST137.0013.6813.4515.550.00-62354.98%
WMT201127C001380002020-11-24 2:49PM EST138.0013.6512.0514.65+1.00+7.91%66493.02%
WMT201127C001390002020-11-24 3:58PM EST139.0012.3411.7012.60-0.11-0.88%315254.20%
WMT201127C001400002020-11-24 10:08AM EST140.0011.8710.8011.50+1.17+10.93%329945.02%
WMT201127C001410002020-11-17 1:37PM EST141.0010.458.7510.600.00-58446.97%
WMT201127C001420002020-11-24 3:52PM EST142.009.069.259.50+1.04+12.97%158038.38%
WMT201127C001430002020-11-24 2:20PM EST143.008.658.258.50+0.88+11.33%821534.96%
WMT201127C001440002020-11-24 2:34PM EST144.007.607.307.55+1.59+26.46%229733.89%
WMT201127C001450002020-11-24 2:43PM EST145.006.756.306.55+0.97+16.78%4382830.27%
WMT201127C001460002020-11-24 11:30AM EST146.005.555.305.55+0.75+15.62%4552226.56%
WMT201127C001470002020-11-24 3:55PM EST147.004.553.904.55+0.55+13.75%8246722.80%
WMT201127C001480002020-11-24 3:58PM EST148.003.403.303.55+0.25+7.94%12451218.90%
WMT201127C001490002020-11-24 3:59PM EST149.002.572.422.58+0.22+9.36%30358215.63%
WMT201127C001500002020-11-24 3:59PM EST150.001.701.651.75+0.03+1.80%2,1093,94814.50%
WMT201127C001525002020-11-24 3:59PM EST152.500.420.400.45-0.31-42.47%5,9585,63114.31%
WMT201127C001550002020-11-24 3:59PM EST155.000.120.110.13-0.19-61.29%13,64916,36717.58%
WMT201127C001575002020-11-24 3:57PM EST157.500.060.050.06-0.11-64.71%5667,23121.88%
WMT201127C001600002020-11-24 3:55PM EST160.000.030.030.04-0.07-70.00%4573,30326.95%
WMT201127C001625002020-11-24 3:37PM EST162.500.020.020.04-0.06-75.00%17859633.01%
WMT201127C001650002020-11-24 3:56PM EST165.000.020.020.03-0.04-66.67%3311,28537.50%
WMT201127C001675002020-11-24 11:46AM EST167.500.010.010.03-0.02-66.67%2926842.97%
WMT201127C001700002020-11-24 3:53PM EST170.000.010.010.02-0.01-50.00%1684146.09%
WMT201127C001725002020-11-24 2:16PM EST172.500.010.000.01-0.01-50.00%530746.88%
WMT201127C001750002020-11-24 11:24AM EST175.000.010.000.01-0.01-50.00%1141951.56%
WMT201127C001800002020-11-23 3:38PM EST180.000.010.000.010.00-512156.25%
WMT201127C001850002020-11-24 11:19AM EST185.000.010.000.010.00-59165.63%
WMT201127C001900002020-11-18 3:09PM EST190.000.010.000.010.00-22971.88%
WMT201127C001950002020-11-17 11:56AM EST195.000.010.000.010.00-37879.69%
WMT201127C002000002020-11-23 1:42PM EST200.000.010.000.010.00-320187.50%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT201127P000850002020-11-04 12:17PM EST85.000.01-0.010.00--5187.50%
WMT201127P000950002020-11-02 10:03AM EST95.000.100.001.410.00-14270.51%
WMT201127P001000002020-10-20 9:58AM EST100.000.030.000.570.00--3207.03%
WMT201127P001050002020-11-16 3:53PM EST105.000.010.000.050.00-4141134.38%
WMT201127P001100002020-11-16 10:15AM EST110.000.040.000.010.00-45100.00%
WMT201127P001150002020-11-09 12:42PM EST115.000.030.001.400.00-26174.61%
WMT201127P001200002020-11-18 10:30AM EST120.000.010.000.050.00-111889.06%
WMT201127P001250002020-11-17 3:39PM EST125.000.040.000.040.00-813272.66%
WMT201127P001280002020-11-17 3:33PM EST128.000.020.000.050.00-11066.41%
WMT201127P001290002020-11-20 3:44PM EST129.000.020.000.030.00-85160.16%
WMT201127P001300002020-11-20 3:59PM EST130.000.050.000.010.00-623651.56%
WMT201127P001310002020-11-24 2:18PM EST131.000.020.001.78-0.01-33.33%389112.89%
WMT201127P001320002020-11-17 2:01PM EST132.000.030.000.910.00-812191.02%
WMT201127P001330002020-11-23 12:02PM EST133.000.010.001.140.00-45192.09%
WMT201127P001340002020-11-20 3:50PM EST134.000.040.000.010.00-2111045.31%
WMT201127P001350002020-11-24 3:03PM EST135.000.020.000.01+0.01+100.00%517042.19%
WMT201127P001360002020-11-24 11:18AM EST136.000.020.000.10+0.01+100.00%107954.88%
WMT201127P001370002020-11-24 9:30AM EST137.000.020.000.01+0.01+100.00%1021437.50%
WMT201127P001380002020-11-24 12:41PM EST138.000.010.000.010.00-30169635.16%
WMT201127P001390002020-11-24 12:44PM EST139.000.010.000.03-0.03-75.00%129937.50%
WMT201127P001400002020-11-24 2:08PM EST140.000.010.000.02-0.01-50.00%311,08332.81%
WMT201127P001410002020-11-24 2:43PM EST141.000.020.010.020.00-4023830.08%
WMT201127P001420002020-11-24 3:58PM EST142.000.010.000.020.00-7748427.74%
WMT201127P001430002020-11-24 3:27PM EST143.000.010.000.03-0.02-66.67%1759726.56%
WMT201127P001440002020-11-24 3:26PM EST144.000.030.000.03-0.01-25.00%945823.63%
WMT201127P001450002020-11-24 3:49PM EST145.000.010.010.02-0.03-75.00%4311,43619.53%
WMT201127P001460002020-11-24 3:23PM EST146.000.030.000.04-0.05-62.50%2591,76918.95%
WMT201127P001470002020-11-24 3:49PM EST147.000.040.020.07-0.09-69.23%37496917.77%
WMT201127P001480002020-11-24 3:52PM EST148.000.080.060.10-0.17-68.00%8371,34515.82%
WMT201127P001490002020-11-24 3:27PM EST149.000.150.130.17-0.30-66.67%7941,28714.31%
WMT201127P001500002020-11-24 3:56PM EST150.000.300.300.35-0.47-61.04%1,5901,45513.75%
WMT201127P001525002020-11-24 3:38PM EST152.501.571.491.60-0.79-33.47%54293714.50%
WMT201127P001550002020-11-24 3:53PM EST155.003.703.653.90-1.55-29.52%9216321.58%
WMT201127P001575002020-11-20 12:48PM EST157.507.106.056.350.00-115029.05%
WMT201127P001600002020-11-23 9:44AM EST160.009.488.609.100.00-12645.90%
WMT201127P001625002020-11-24 2:34PM EST162.5010.8910.3012.00-0.34-3.03%1766.11%
WMT201127P001650002020-11-20 2:04PM EST165.0014.3013.5514.250.00-111154.69%
WMT201127P001675002020-11-20 9:41AM EST167.5015.3614.6017.850.00-1006550.20%
WMT201127P001700002020-11-17 10:17AM EST170.0018.4616.9520.550.00-101058.59%
WMT201127P002000002020-11-20 2:19PM EST200.0049.2047.0050.600.00-10128.13%