WMT options chain $106.06
← Back to WMT stock page
In-the-money contracts are shaded relative to the current underlying price ($106.06).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| WMT260904C00065000 |
$65.00 |
$40.56 |
-0.47 (-1.1%) |
$38.89 |
$41.83 |
2 |
| WMT260904C00070000 |
$70.00 |
$35.93 |
-0.06 (-0.2%) |
$33.89 |
$37.01 |
6 |
| WMT260904C00075000 |
$75.00 |
$30.95 |
-0.05 (-0.2%) |
$28.95 |
$33.35 |
4 |
| WMT260904C00080000 |
$80.00 |
$26.55 |
+2.45 (+10.2%) |
$25.08 |
$27.66 |
6 |
| WMT260904C00085000 |
$85.00 |
$21.56 |
— |
$20.27 |
$22.94 |
2 |
| WMT260904C00090000 |
$90.00 |
$16.42 |
-0.11 (-0.7%) |
$13.96 |
$18.00 |
10 |
| WMT260904C00091000 |
$91.00 |
$14.49 |
— |
$14.30 |
$17.10 |
2 |
| WMT260904C00092000 |
$92.00 |
$14.16 |
— |
$13.16 |
$15.92 |
1 |
| WMT260904C00093000 |
$93.00 |
$13.24 |
+1.71 (+14.8%) |
$11.67 |
$14.62 |
2 |
| WMT260904C00094000 |
$94.00 |
$12.23 |
+1.90 (+18.4%) |
$11.42 |
$13.13 |
1 |
| WMT260904C00095000 |
$95.00 |
$11.28 |
+0.05 (+0.4%) |
$9.08 |
$12.96 |
5 |
| WMT260904C00096000 |
$96.00 |
$10.33 |
+2.08 (+25.2%) |
$8.36 |
$11.98 |
2 |
| WMT260904C00097000 |
$97.00 |
$9.55 |
+3.47 (+57.1%) |
$8.37 |
$10.02 |
1 |
| WMT260904C00098000 |
$98.00 |
$8.45 |
+1.46 (+20.9%) |
$7.64 |
$9.10 |
5 |
| WMT260904C00099000 |
$99.00 |
$7.24 |
+1.23 (+20.5%) |
$6.69 |
$7.44 |
7 |
| WMT260904C00100000 |
$100.00 |
$6.69 |
+0.75 (+12.6%) |
$5.07 |
$6.52 |
36 |
| WMT260904C00101000 |
$101.00 |
$5.12 |
+0.12 (+2.4%) |
$3.38 |
$5.53 |
26 |
| WMT260904C00102000 |
$102.00 |
$4.22 |
+0.15 (+3.7%) |
$3.91 |
$4.58 |
71 |
| WMT260904C00103000 |
$103.00 |
$3.20 |
+0.03 (+0.9%) |
$3.12 |
$3.30 |
322 |
| WMT260904C00104000 |
$104.00 |
$2.24 |
-0.02 (-0.9%) |
$2.22 |
$2.34 |
397 |
| WMT260904C00105000 |
$105.00 |
$1.48 |
-0.02 (-1.3%) |
$1.38 |
$1.52 |
2,222 |
| WMT260904C00106000 |
$106.00 |
$0.82 |
-0.12 (-12.8%) |
$0.82 |
$0.86 |
3,901 |
| WMT260904C00107000 |
$107.00 |
$0.41 |
-0.13 (-24.1%) |
$0.37 |
$0.44 |
10,750 |
| WMT260904C00108000 |
$108.00 |
$0.17 |
-0.13 (-43.3%) |
$0.16 |
$0.17 |
2,758 |
| WMT260904C00109000 |
$109.00 |
$0.08 |
-0.08 (-50.0%) |
$0.08 |
$0.10 |
2,867 |
| WMT260904C00110000 |
$110.00 |
$0.05 |
-0.02 (-28.6%) |
$0.05 |
$0.06 |
1,928 |
| WMT260904C00111000 |
$111.00 |
$0.03 |
-0.01 (-25.0%) |
$0.01 |
$0.05 |
199 |
| WMT260904C00112000 |
$112.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
294 |
| WMT260904C00113000 |
$113.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.02 |
25 |
| WMT260904C00114000 |
$114.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
29 |
| WMT260904C00115000 |
$115.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
97 |
| WMT260904C00116000 |
$116.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
25 |
| WMT260904C00117000 |
$117.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| WMT260904C00118000 |
$118.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.03 |
10 |
| WMT260904C00119000 |
$119.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| WMT260904C00120000 |
$120.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
12 |
| WMT260904C00121000 |
$121.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
23 |
| WMT260904C00122000 |
$122.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$0.04 |
2 |
| WMT260904C00123000 |
$123.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
2 |
| WMT260904C00124000 |
$124.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.07 |
3 |
| WMT260904C00125000 |
$125.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
10 |
| WMT260904C00126000 |
$126.00 |
$0.03 |
-0.06 (-66.7%) |
$0.00 |
$2.11 |
2 |
| WMT260904C00127000 |
$127.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$2.11 |
1 |
| WMT260904C00128000 |
$128.00 |
$0.20 |
+0.16 (+400.0%) |
$0.00 |
$0.33 |
2 |
| WMT260904C00129000 |
$129.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$2.15 |
1 |
| WMT260904C00130000 |
$130.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| WMT260904C00131000 |
$131.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.05 |
11 |
| WMT260904C00132000 |
$132.00 |
$0.03 |
— |
$0.00 |
$0.05 |
46 |
| WMT260904C00133000 |
$133.00 |
$0.03 |
— |
$0.00 |
$0.21 |
60 |
| WMT260904C00135000 |
$135.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.01 |
1 |
| WMT260904C00140000 |
$140.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.04 |
1 |
| WMT260904C00145000 |
$145.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$2.11 |
3 |
| WMT260904C00150000 |
$150.00 |
$0.20 |
+0.16 (+400.0%) |
$0.00 |
$0.68 |
1 |
| WMT260904C00155000 |
$155.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.10 |
1 |
| WMT260904C00160000 |
$160.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$2.15 |
4 |
| WMT260904C00165000 |
$165.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$2.17 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| WMT260904P00065000 |
$65.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.03 |
1 |
| WMT260904P00070000 |
$70.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.02 |
13 |
| WMT260904P00075000 |
$75.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
5 |
| WMT260904P00080000 |
$80.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
25 |
| WMT260904P00085000 |
$85.00 |
$0.04 |
+0.01 (+33.3%) |
$0.00 |
$0.01 |
1 |
| WMT260904P00090000 |
$90.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| WMT260904P00091000 |
$91.00 |
$0.05 |
-0.06 (-54.5%) |
$0.00 |
$2.11 |
84 |
| WMT260904P00092000 |
$92.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$0.97 |
146 |
| WMT260904P00093000 |
$93.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.07 |
1 |
| WMT260904P00094000 |
$94.00 |
$0.13 |
+0.09 (+225.0%) |
$0.00 |
$0.26 |
1 |
| WMT260904P00095000 |
$95.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.05 |
38 |
| WMT260904P00096000 |
$96.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.10 |
4 |
| WMT260904P00097000 |
$97.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
12 |
| WMT260904P00098000 |
$98.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
21 |
| WMT260904P00099000 |
$99.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
95 |
| WMT260904P00100000 |
$100.00 |
$0.03 |
+0.02 (+200.0%) |
$0.03 |
$0.04 |
107 |
| WMT260904P00101000 |
$101.00 |
$0.01 |
-0.03 (-75.0%) |
$0.01 |
$0.05 |
247 |
| WMT260904P00102000 |
$102.00 |
$0.02 |
-0.05 (-71.4%) |
$0.01 |
$0.02 |
993 |
| WMT260904P00103000 |
$103.00 |
$0.07 |
-0.06 (-46.2%) |
$0.03 |
$0.09 |
2,531 |
| WMT260904P00104000 |
$104.00 |
$0.16 |
-0.11 (-40.7%) |
$0.16 |
$0.18 |
1,613 |
| WMT260904P00105000 |
$105.00 |
$0.33 |
-0.20 (-37.7%) |
$0.30 |
$0.33 |
1,194 |
| WMT260904P00106000 |
$106.00 |
$0.71 |
-0.25 (-26.0%) |
$0.68 |
$0.71 |
4,269 |
| WMT260904P00107000 |
$107.00 |
$1.26 |
-0.35 (-21.7%) |
$1.26 |
$1.33 |
614 |
| WMT260904P00108000 |
$108.00 |
$2.07 |
-0.32 (-13.4%) |
$1.70 |
$2.12 |
113 |
| WMT260904P00109000 |
$109.00 |
$2.95 |
-0.30 (-9.2%) |
$1.09 |
$3.73 |
42 |
| WMT260904P00110000 |
$110.00 |
$4.05 |
-0.03 (-0.7%) |
$3.46 |
$5.73 |
180 |
| WMT260904P00111000 |
$111.00 |
$5.03 |
-2.32 (-31.6%) |
$3.07 |
$6.88 |
69 |
| WMT260904P00112000 |
$112.00 |
$5.40 |
-0.35 (-6.1%) |
$4.58 |
$7.13 |
2 |
| WMT260904P00113000 |
$113.00 |
$7.48 |
-1.03 (-12.1%) |
$6.17 |
$7.65 |
1 |
| WMT260904P00114000 |
$114.00 |
$8.00 |
+0.20 (+2.6%) |
$5.99 |
$9.90 |
1 |
| WMT260904P00115000 |
$115.00 |
$8.85 |
-1.61 (-15.4%) |
$8.27 |
$9.79 |
2 |
| WMT260904P00116000 |
$116.00 |
$13.14 |
+0.19 (+1.5%) |
$9.06 |
$10.51 |
1 |
| WMT260904P00117000 |
$117.00 |
$12.05 |
-1.89 (-13.6%) |
$10.04 |
$11.72 |
3 |
| WMT260904P00118000 |
$118.00 |
$12.75 |
-2.40 (-15.8%) |
$11.24 |
$12.40 |
2 |
| WMT260904P00119000 |
$119.00 |
$16.20 |
+1.88 (+13.1%) |
$12.03 |
$14.01 |
2 |
| WMT260904P00120000 |
$120.00 |
$15.35 |
-1.96 (-11.3%) |
$12.88 |
$15.95 |
21 |
| WMT260904P00121000 |
$121.00 |
$11.31 |
— |
$13.29 |
$16.71 |
1 |
| WMT260904P00122000 |
$122.00 |
$18.58 |
-0.27 (-1.4%) |
$14.63 |
$18.03 |
6 |
| WMT260904P00123000 |
$123.00 |
$19.25 |
+11.01 (+133.6%) |
$15.60 |
$18.37 |
1 |
| WMT260904P00124000 |
$124.00 |
$18.37 |
— |
$17.03 |
$20.15 |
1 |
| WMT260904P00125000 |
$125.00 |
$19.32 |
-1.86 (-8.8%) |
$16.66 |
$20.81 |
1 |
| WMT260904P00126000 |
$126.00 |
— |
— |
$18.86 |
$21.74 |
— |
| WMT260904P00127000 |
$127.00 |
— |
— |
$20.13 |
$23.05 |
— |
| WMT260904P00128000 |
$128.00 |
— |
— |
$20.79 |
$23.76 |
— |
| WMT260904P00129000 |
$129.00 |
— |
— |
$21.33 |
$24.03 |
— |
| WMT260904P00130000 |
$130.00 |
— |
— |
$22.47 |
$26.26 |
— |
| WMT260904P00131000 |
$131.00 |
— |
— |
$23.70 |
$26.84 |
— |
| WMT260904P00132000 |
$132.00 |
$26.68 |
-0.77 (-2.8%) |
$24.38 |
$27.33 |
1 |
| WMT260904P00133000 |
$133.00 |
$28.86 |
— |
$25.47 |
$28.89 |
2 |
| WMT260904P00135000 |
$135.00 |
$20.56 |
— |
$27.78 |
$30.41 |
1 |
| WMT260904P00140000 |
$140.00 |
$36.67 |
+8.90 (+32.0%) |
$32.75 |
$35.34 |
1 |
| WMT260904P00145000 |
$145.00 |
$32.56 |
— |
$37.65 |
$40.74 |
1 |
| WMT260904P00150000 |
$150.00 |
— |
— |
$43.62 |
$45.54 |
— |
| WMT260904P00155000 |
$155.00 |
— |
— |
$48.67 |
$50.11 |
— |
| WMT260904P00160000 |
$160.00 |
$54.14 |
-2.88 (-5.1%) |
$53.50 |
$56.29 |
1 |
| WMT260904P00165000 |
$165.00 |
— |
— |
$58.47 |
$59.93 |
— |
