S&P 500   3,379.95 (+1.33%)
DOW   27,905.65 (+1.65%)
QQQ   279.43 (+1.26%)
AAPL   115.82 (+1.52%)
MSFT   210.47 (+1.55%)
FB   264.63 (+1.08%)
GOOGL   1,480.04 (+0.96%)
AMZN   3,197.62 (+1.68%)
TSLA   427.06 (+1.91%)
NVDA   542.69 (+2.58%)
BABA   290.77 (+5.00%)
CGC   14.67 (+1.17%)
GE   6.25 (+2.12%)
MU   48.35 (-4.65%)
AMD   82.33 (+0.68%)
T   28.49 (+0.67%)
F   6.66 (+0.91%)
ACB   4.81 (+2.78%)
GILD   62.87 (+1.24%)
NFLX   499.95 (+1.31%)
DIS   124.23 (-0.93%)
BA   166.77 (+1.94%)
BAC   24.06 (+1.22%)
S&P 500   3,379.95 (+1.33%)
DOW   27,905.65 (+1.65%)
QQQ   279.43 (+1.26%)
AAPL   115.82 (+1.52%)
MSFT   210.47 (+1.55%)
FB   264.63 (+1.08%)
GOOGL   1,480.04 (+0.96%)
AMZN   3,197.62 (+1.68%)
TSLA   427.06 (+1.91%)
NVDA   542.69 (+2.58%)
BABA   290.77 (+5.00%)
CGC   14.67 (+1.17%)
GE   6.25 (+2.12%)
MU   48.35 (-4.65%)
AMD   82.33 (+0.68%)
T   28.49 (+0.67%)
F   6.66 (+0.91%)
ACB   4.81 (+2.78%)
GILD   62.87 (+1.24%)
NFLX   499.95 (+1.31%)
DIS   124.23 (-0.93%)
BA   166.77 (+1.94%)
BAC   24.06 (+1.22%)
S&P 500   3,379.95 (+1.33%)
DOW   27,905.65 (+1.65%)
QQQ   279.43 (+1.26%)
AAPL   115.82 (+1.52%)
MSFT   210.47 (+1.55%)
FB   264.63 (+1.08%)
GOOGL   1,480.04 (+0.96%)
AMZN   3,197.62 (+1.68%)
TSLA   427.06 (+1.91%)
NVDA   542.69 (+2.58%)
BABA   290.77 (+5.00%)
CGC   14.67 (+1.17%)
GE   6.25 (+2.12%)
MU   48.35 (-4.65%)
AMD   82.33 (+0.68%)
T   28.49 (+0.67%)
F   6.66 (+0.91%)
ACB   4.81 (+2.78%)
GILD   62.87 (+1.24%)
NFLX   499.95 (+1.31%)
DIS   124.23 (-0.93%)
BA   166.77 (+1.94%)
BAC   24.06 (+1.22%)
S&P 500   3,379.95 (+1.33%)
DOW   27,905.65 (+1.65%)
QQQ   279.43 (+1.26%)
AAPL   115.82 (+1.52%)
MSFT   210.47 (+1.55%)
FB   264.63 (+1.08%)
GOOGL   1,480.04 (+0.96%)
AMZN   3,197.62 (+1.68%)
TSLA   427.06 (+1.91%)
NVDA   542.69 (+2.58%)
BABA   290.77 (+5.00%)
CGC   14.67 (+1.17%)
GE   6.25 (+2.12%)
MU   48.35 (-4.65%)
AMD   82.33 (+0.68%)
T   28.49 (+0.67%)
F   6.66 (+0.91%)
ACB   4.81 (+2.78%)
GILD   62.87 (+1.24%)
NFLX   499.95 (+1.31%)
DIS   124.23 (-0.93%)
BA   166.77 (+1.94%)
BAC   24.06 (+1.22%)
Log in
NYSE:WMT

Walmart Options Chain and Prices

$139.99
+2.85 (+2.08 %)
(As of 09/30/2020 11:21 AM ET)
Add
Compare
Today's Range
$136.75
Now: $139.99
$140.06
50-Day Range
$130.20
MA: $136.57
$147.68
52-Week Range
$102.00
Now: $139.99
$151.33
Volume202,157 shs
Average Volume9.81 million shs
Market Capitalization$396.70 billion
P/E Ratio22.33
Dividend Yield1.57%
Beta0.28

Options Chain

Walmart (NYSE:WMT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$220.00$0.005Call000370
(+0)
1.63599
(+0.221447)
0.0009280
10/2/2020$215.00$0.005Call0000
(+0)
1.5639
(+0.211793)
0.0009660
10/2/2020$210.00$0.005Call00073
(+0)
1.48975
(+0.201868)
0.001010
10/2/2020$205.00$0.005Call00074
(+0)
1.4134
(+0.191645)
0.0010590
10/2/2020$200.00$0.005Call110793
(+0)
1.33471
(+0.181116)
0.0011151
10/2/2020$195.00$0.005Call000124
(+0)
1.25354
(+0.170248)
0.0011810
10/2/2020$190.00$0.005Call000305
(+0)
1.16952
(+0.158923)
0.0012560
10/2/2020$185.00$0.005Call000123
(+0)
1.08272
(+0.076466)
0.0013470
10/2/2020$180.00$0.005Call000925
(+1)
0.992919
(+0.135501)
0.001460
10/2/2020$175.00$0.005Call210672
(+4)
0.91875
(+0.142208)
0.0019562
10/2/2020$172.50$0.005Call00051
(+0)
0.874844
(+0.083767)
0.0021680
10/2/2020$170.00$0.005Call500676
(-5)
0.8023
(+0.109881)
0.0017692
10/2/2020$167.50$0.010Call00043
(+0)
0.802902
(+0.110112)
0.0033550
10/2/2020$165.00$0.005Call1001445
(+0)
0.701026
(+0.096285)
0.0021
10/2/2020$162.50$0.005Call000137
(+0)
0.648687
(+0.089259)
0.0021470
10/2/2020$160.00$0.010Call246132253363
(-19)
0.636963
(+0.124076)
0.00413546
10/2/2020$157.50$0.015Call21079
(+3)
0.604986
(+0.066145)
0.0062752
10/2/2020$155.00$0.015Call841985
(-114)
0.543091
(+0.059329)
0.0069146
10/2/2020$152.50$0.020Call1303159
(+3)
0.496341
(+0.057063)
0.0097284
10/2/2020$150.00$0.025Call235108792662
(-62)
0.450154
(+0.061352)
0.01478583
10/2/2020$149.00$0.015Call19118131
(-1)
0.38637
(+0.031805)
0.0093799
10/2/2020$148.00$0.040Call441325660
(+81)
0.411165
(+0.065325)
0.02139727
10/2/2020$147.00$0.045Call961566317
(+17)
0.387333
(+0.083319)
0.02502627
10/2/2020$146.00$0.050Call23715202429
(+99)
0.361583
(+0.041985)
0.02916224
10/2/2020$145.00$0.065Call5441451962542
(-37)
0.344116
(+0.041679)
0.038307126
10/2/2020$144.00$0.075Call20321841311
(+79)
0.317693
(+0.021135)
0.04646239
10/2/2020$143.00$0.110Call832146439753
(+44)
0.304914
(+0.025179)
0.06685245
10/2/2020$142.00$0.155Call1,1591975713256
(+1560)
0.288304
(+0.014716)
0.093561236
10/2/2020$141.00$0.240Call1,0391614741444
(+416)
0.27803
(+0.010105)
0.138197233
10/2/2020$140.00$0.380Call6,6912,5002,7509532
(+861)
0.270665
(+0.006929)
0.2036381,500
10/2/2020$139.00$0.595Call4,2021,4911,3892307
(+1257)
0.264716
(+0.003678)
0.291446827
10/2/2020$138.00$0.920Call2,9961,1091,0052181
(+469)
0.262273
(+0.001299)
0.400967896
10/2/2020$137.00$1.385Call4,2191,4341,0421359
(+35)
0.26496
(-0.005077)
0.521813596
10/2/2020$136.00$1.975Call364137141977
(-18)
0.26876
(+0.006348)
0.638684120
10/2/2020$135.00$2.710Call402155116726
(+62)
0.281313
(+0.016685)
0.73551991
10/2/2020$134.00$3.575Call631615474
(+11)
0.308792
(+0.05134)
0.79997421
10/2/2020$133.00$4.450Call39411402
(+4)
0.325954
(+0.075315)
0.8536510
10/2/2020$132.00$5.350Call1,01563337
(+10)
0.337772
(+0.016961)
0.8966921
10/2/2020$131.00$6.375Call18104192
(+1)
0.397841
(+0.178276)
0.90114511
10/2/2020$130.00$7.225Call400295
(+3)
0.353502
(+0.051378)
0.9539584
10/2/2020$129.00$8.275Call31117
(-1)
0.433599
(+0.153448)
0.9425293
10/2/2020$128.00$9.275Call11026
(+0)
0.476816
(+0.166636)
0.9470881
10/2/2020$127.00$10.325Call00021
(+0)
0.55598
(+0.12847)
0.9393390
10/2/2020$126.00$11.200Call00041
(+0)
0.484889
(+0.358671)
0.974370
10/2/2020$125.00$12.300Call000147
(+0)
0.624998
(+0.354961)
0.9519650
10/2/2020$124.00$13.450Call5050067
(+0)
0.7791020.928041
10/2/2020$123.00$14.300Call00025
(+0)
0.7127660.9569520
10/2/2020$122.00$15.300Call1004
(-6)
0.7561090.9591481
10/2/2020$121.00$16.300Call11024
(+1)
0.7994510.9611241
10/2/2020$120.00$17.375Call00022
(-1)
0.908965
(+0.264614)
0.9516830
10/2/2020$119.00$18.325Call2001
(+0)
0.9122160.9605382
10/2/2020$118.00$19.225Call1001
(+0)
0.8343970.9785661
10/2/2020$117.00$20.625Call0000
(+0)
1.22654
(+0.524253)
0.9310930
10/2/2020$116.00$21.250Call0000
(+0)
0.953628
(+0.173538)
0.976130
10/2/2020$115.00$22.750Call0001
(+0)
1.40535
(+1.10535)
0.9258650
10/2/2020$114.00$23.450Call0000
(+0)
1.253110.9538650
10/2/2020$113.00$24.300Call0000
(+0)
1.149280.9719560
10/2/2020$112.00$25.325Call0000
(+0)
1.22448
(+0.933691)
0.9699270
10/2/2020$111.00$26.350Call0000
(+0)
1.29916
(+1.00837)
0.9681580
10/2/2020$110.00$27.375Call000309
(+0)
1.37360.9666080
10/2/2020$109.00$28.650Call0000
(+0)
1.67506
(+1.38427)
0.9438830
10/2/2020$105.00$32.225Call0003
(+0)
1.38499
(+0.123688)
0.9857230
10/2/2020$100.00$37.550Call0000
(+0)
2.06183
(+0.760378)
0.9627160
10/2/2020$95.00$42.700Call0000
(+0)
2.487820.9591160
10/2/2020$90.00$47.250Call0000
(+0)
2.128510.9886720
10/2/2020$85.00$52.250Call0001
(+0)
2.38505
(+0.399701)
0.989840
10/2/2020$220.00$82.200Put0000
(+0)
0
10/2/2020$215.00$77.275Put0000
(+0)
0
10/2/2020$210.00$72.000Put0000
(+0)
0
10/2/2020$205.00$67.275Put0000
(+0)
0
10/2/2020$200.00$62.600Put0000
(+0)
0
10/2/2020$195.00$57.525Put0000
(+0)
0
10/2/2020$190.00$52.625Put0000
(+0)
0
10/2/2020$185.00$47.300Put0000
(+0)
0
10/2/2020$180.00$42.350Put0000
(+0)
0
10/2/2020$175.00$37.675Put0000
(+0)
0
10/2/2020$172.50$34.900Put0000
(+0)
0
10/2/2020$170.00$32.550Put0000
(+0)
0
10/2/2020$167.50$29.900Put0000
(+0)
0
10/2/2020$165.00$27.700Put2100
(-2)
2
10/2/2020$162.50$24.800Put0000
(+0)
0
10/2/2020$160.00$22.575Put0001
(+0)
0
10/2/2020$157.50$20.175Put0000
(-1)
0
10/2/2020$155.00$17.675Put1004
(-4)
1
10/2/2020$152.50$15.200Put0000
(+0)
0
10/2/2020$150.00$12.650Put00030
(-1)
0
10/2/2020$149.00$11.725Put0001
(+0)
0
10/2/2020$148.00$10.775Put0005
(+0)
0
10/2/2020$147.00$9.675Put0000
(+0)
0
10/2/2020$146.00$8.700Put00022
(+0)
0
10/2/2020$145.00$7.650Put00065
(+0)
0
10/2/2020$144.00$6.750Put100056
(+0)
4
10/2/2020$143.00$5.700Put202108
(+0)
2
10/2/2020$142.00$4.950Put70646
(+0)
0.255127
(-0.026465)
-0.9351524
10/2/2020$141.00$4.025Put210068
(-15)
0.248009
(-0.018852)
-0.8899723
10/2/2020$140.00$3.175Put2412731513
(-9)
0.250103
(-0.019655)
-0.81547534
10/2/2020$139.00$2.300Put721646178
(+17)
0.227266
(-0.0298)
-0.74103422
10/2/2020$138.00$1.765Put327101103217
(+16)
0.258222
(-0.003476)
-0.60106498
10/2/2020$137.00$1.210Put74729796636
(+160)
0.258389
(+0.004424)
-0.478031214
10/2/2020$136.00$0.810Put903149281813
(+80)
0.264844
(+0.002355)
-0.357936236
10/2/2020$135.00$0.515Put1,5052402232420
(+1454)
0.26711
(+0.011997)
-0.253165326
10/2/2020$134.00$0.315Put1,01463761279
(-22)
0.271094
(+0.004308)
-0.169789268
10/2/2020$133.00$0.190Put86937801817
(+1177)
0.280469
(+0.004308)
-0.110589241
10/2/2020$132.00$0.115Put757130351539
(+283)
0.292969
(+0.01134)
-0.070162180
10/2/2020$131.00$0.070Put61899409845
(+467)
0.3
(+0.004308)
-0.04389192
10/2/2020$130.00$0.045Put18062231125
(+45)
0.320262
(+0.017939)
-0.02894354
10/2/2020$129.00$0.025Put9910557
(-25)
0.321875
(-0.009754)
-0.01625811
10/2/2020$128.00$0.025Put26122183202
(-43)
0.358203
(+0.015754)
-0.01486456
10/2/2020$127.00$0.020Put6000141
(-10)
0.386176
(+0.049403)
-0.01146318
10/2/2020$126.00$0.020Put2320205
(-17)
0.421094
(+0.030254)
-0.01088813
10/2/2020$125.00$0.010Put1702450
(+2)
0.414398
(+0.034441)
-0.0057015
10/2/2020$124.00$0.015Put510318
(+1)
0.465755
(+0.041457)
-0.0073632
10/2/2020$123.00$0.015Put211235
(-5)
0.497539
(+0.101176)
-0.0067722
10/2/2020$122.00$0.015Put000196
(+0)
0.53696
(+0.073413)
-0.0069330
10/2/2020$121.00$0.010Put00098
(+0)
0.550171
(+0.106438)
-0.0047170
10/2/2020$120.00$0.015Put000259
(+49)
0.600171
(+0.131438)
-0.0058410
10/2/2020$119.00$0.015Put00016
(+0)
0.63611
(+0.144304)
-0.0056830
10/2/2020$118.00$0.015Put0001
(+0)
0.66705
(+0.004109)
-0.0051460
10/2/2020$117.00$0.055Put0000
(+0)
0.826204-0.0142550
10/2/2020$116.00$0.000Put0000
(+0)
0.00
10/2/2020$115.00$0.015Put00059
(+0)
0.778952
(+0.105509)
-0.0049210
10/2/2020$114.00$0.000Put0000
(+0)
0.00
10/2/2020$113.00$0.000Put0000
(+0)
0.00
10/2/2020$112.00$0.000Put0000
(+0)
0.00
10/2/2020$111.00$0.000Put0000
(+0)
0.00
10/2/2020$110.00$0.100Put0006
(+0)
1.19605
(+0.362402)
-0.0176020
10/2/2020$109.00$0.000Put0000
(+0)
0.00
10/2/2020$105.00$0.005Put0005
(+0)
1.02813
(+0.13125)
-0.0013840
10/2/2020$100.00$0.005Put000840
(+1)
1.2122
(+0.074701)
-0.0012870
10/2/2020$95.00$0.000Put0002
(+0)
0.00
10/2/2020$90.00$0.100Put0000
(+0)
2.14169
(+0.244426)
-0.0102580
10/2/2020$85.00$0.115Put0000
(+0)
2.43898
(+0.304443)
-0.0101350
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.