Free Trial

Walmart (WMT) Options Chain & Prices

Walmart logo
$96.48 -1.33 (-1.35%)
Closing price 03:59 PM Eastern
Extended Trading
$96.42 -0.05 (-0.06%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

WMT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$79.00$0.007Put1 - 1222
(+2)
87.00%
(+9.11%)
-0.0030571
5/23/2025$80.00$0.008Put4023136876
(+64)
83.98%
(+8.50%)
-0.0037639
5/23/2025$81.00$0.010Put1 - - 1204
(+1176)
80.87%
(+7.90%)
-0.0046131
5/23/2025$82.00$0.012Put632397700
(+602)
77.67%
(+7.32%)
-0.00563813
5/23/2025$83.00$0.014Put1010 - 180
(-3)
74.38%
(+6.76%)
-0.0068743
5/23/2025$84.00$0.017Put10 - - 562
(+28)
71.00%
(+12.03%)
-0.0083651
5/23/2025$85.00$0.020Put3981732052071
(+321)
67.53%
(+5.67%)
-0.01017429
5/23/2025$86.00$0.024Put2 - 21004
(+29)
63.96%
(+5.16%)
-0.0123851
5/23/2025$86.00$11.900Call31247
(+0)
63.96%
(+5.16%)
0.9875883
5/23/2025$87.00$0.028Put671641143
(+38)
60.31%
(+4.67%)
-0.01511416
5/23/2025$88.00$0.033Put9414929640
(+103)
56.58%
(+4.20%)
-0.01853917
5/23/2025$89.00$0.039Put25410332968
(+442)
52.77%
(+3.76%)
-0.02292728
5/23/2025$89.00$8.917Call71177
(-5)
52.77%
(+3.76%)
0.9770635
5/23/2025$90.00$0.047Put8402592082700
(+418)
48.92%
(+2.73%)
-0.028732148
5/23/2025$90.00$7.926Call581639202
(+2)
48.92%
(+3.34%)
0.97127312
5/23/2025$91.00$0.058Put12963481305
(+162)
45.06%
(+2.96%)
-0.03671942
5/23/2025$91.00$6.937Call1 - - 190
(+59)
45.06%
(+2.96%)
0.9633051
5/23/2025$92.00$0.073Put4931461952850
(+323)
41.26%
(+2.61%)
-0.0483780
5/23/2025$92.00$5.953Call4326 - 240
(+2)
41.26%
(+2.61%)
0.95170125
5/23/2025$93.00$0.097Put7981822841171
(+250)
37.65%
(+2.31%)
-0.066574125
5/23/2025$93.00$4.977Call24105821
(-44)
37.65%
(+2.31%)
0.9335918
5/23/2025$94.00$0.139Put1,3611109182472
(+451)
33.21%
(-0.40%)
-0.097109221
5/23/2025$94.00$4.020Call351613613
(+12)
34.44%
(+2.10%)
0.90324311
5/23/2025$95.00$0.219Put4,8152,1571,7726125
(+720)
30.68%
(+0.82%)
-0.149958482
5/23/2025$95.00$3.101Call15871521164
(-65)
31.39%
(+1.18%)
0.85088266
5/23/2025$96.00$0.367Put4,0391,4901,7361915
(+537)
29.46%
(+0.79%)
-0.235736402
5/23/2025$96.00$2.248Call2,0456469973673
(+1296)
28.84%
(+2.61%)
0.766091175
5/23/2025$97.00$0.616Put4,0841,8721,2902604
(+997)
26.53%
(+0.27%)
-0.360715601
5/23/2025$97.00$1.495Call3,2741,2281,5742494
(-431)
27.40%
(+1.81%)
0.642935361
5/23/2025$98.00$1.022Put3,4392,3028382653
(+874)
28.32%
(+3.19%)
-0.52053355
5/23/2025$98.00$0.896Call4,3531,5491,7142950
(-860)
26.16%
(+0.47%)
0.485786762
5/23/2025$99.00$1.621Put39732744890
(+57)
26.39%
(+0.80%)
-0.6849773
5/23/2025$99.00$0.488Call5,6412,1272,1883436
(+920)
26.72%
(+0.93%)
0.324021,426
5/23/2025$100.00$2.390Put36573230571
(+195)
26.26%
(+1.12%)
-0.81655869
5/23/2025$100.00$0.249Call3,8111,0281,9415343
(+903)
26.07%
(+1.22%)
0.193813805
5/23/2025$101.00$3.276Put73601190
(-7)
27.55%
(+1.64%)
-0.9011466
5/23/2025$101.00$0.126Call2,1194781,4912335
(+186)
27.02%
(+1.29%)
0.109374240
5/23/2025$102.00$4.226Put71587
(-10)
29.22%
(+6.73%)
-0.9470364
5/23/2025$102.00$0.069Call374721441606
(-338)
29.22%
(+1.63%)
0.06336296
5/23/2025$103.00$5.207Put3863252
(+6)
31.63%
(+3.04%)
-0.96943116
Here’s How to Claim Your Stake in Elon’s Private Company, xAI (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.

All the details are waiting for you now — but you need to act before the May 1st funding window clos
5/23/2025$103.00$0.044Call194371271329
(+83)
31.63%
(+3.04%)
0.04036154
5/23/2025$104.00$6.198Put1 - 111
(+0)
34.54%
(+4.18%)
-0.9804861
5/23/2025$104.00$0.032Call17335611921
(+76)
34.54%
(+4.18%)
0.02847539
5/23/2025$105.00$0.025Call6351511273520
(+528)
38.43%
(+6.07%)
0.0215876
5/23/2025$106.00$0.021Call94577501
(+1)
40.79%
(+6.24%)
0.01705521
5/23/2025$107.00$9.190Put2 - - 13
(+0)
43.86%
(+7.03%)
-0.9925972
5/23/2025$107.00$0.018Call24166754
(+502)
43.86%
(+7.03%)
0.0138147
5/23/2025$108.00$0.015Call519411217
(+802)
46.83%
(+7.68%)
0.01135717
5/23/2025$109.00$0.013Call169 - - 97
(-17)
49.69%
(+8.24%)
0.00943315
5/23/2025$110.00$0.011Call358258901623
(+25)
52.44%
(+8.73%)
0.00789436
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:WMT) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners