MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191213C001230002019-11-12 3:15PM EST123.009.890.000.000.00-200.00%
MAR191213C001270002019-12-06 1:56PM EST127.0015.700.000.000.00-500.00%
MAR191213C001280002019-12-06 1:56PM EST128.0014.590.000.000.00-500.00%
MAR191213C001300002019-11-06 10:39AM EST130.004.7012.0013.200.00-1197.46%
MAR191213C001320002019-12-06 1:57PM EST132.0010.710.000.000.00-200.00%
MAR191213C001330002019-12-06 1:57PM EST133.009.590.000.000.00-100.00%
MAR191213C001340002019-12-06 1:58PM EST134.008.720.000.000.00-200.00%
MAR191213C001350002019-12-06 1:58PM EST135.007.630.000.000.00-900.00%
MAR191213C001360002019-12-06 1:13PM EST136.006.650.000.000.00-400.00%
MAR191213C001370002019-12-06 1:47PM EST137.005.870.000.000.00-2000.00%
MAR191213C001380002019-12-11 2:16PM EST138.004.700.000.000.00-900.00%
MAR191213C001390002019-12-11 9:42AM EST139.002.950.000.000.00-300.00%
MAR191213C001400002019-12-11 1:58PM EST140.002.550.000.000.00-200.00%
MAR191213C001410002019-12-11 9:42AM EST141.001.350.000.000.00-300.00%
MAR191213C001420002019-12-11 2:33PM EST142.001.200.000.000.00-400.00%
MAR191213C001430002019-12-11 11:02AM EST143.000.370.000.000.00-1000.78%
MAR191213C001440002019-12-10 2:33PM EST144.000.100.000.000.00-103.13%
MAR191213C001450002019-12-11 2:16PM EST145.000.100.000.000.00-106.25%
MAR191213C001460002019-11-27 10:38AM EST146.000.450.000.000.00--06.25%
MAR191213C001480002019-12-02 3:51PM EST148.000.140.000.000.00--012.50%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191213P001100002019-11-18 11:58AM EST110.000.050.000.000.00--050.00%
MAR191213P001150002019-11-06 11:41AM EST115.000.260.000.050.00--1118.75%
MAR191213P001160002019-11-04 10:37AM EST116.000.900.000.000.00-101050.00%
MAR191213P001180002019-11-06 10:47AM EST118.000.400.000.050.00-212105.47%
MAR191213P001200002019-11-29 9:30AM EST120.000.050.000.000.00-1050.00%
MAR191213P001220002019-11-27 10:12AM EST122.000.060.000.000.00-2050.00%
MAR191213P001250002019-11-15 3:45PM EST125.000.430.000.000.00-16050.00%
MAR191213P001260002019-11-20 1:04PM EST126.000.050.000.000.00-1050.00%
MAR191213P001270002019-12-05 3:11PM EST127.000.050.000.000.00-13025.00%
MAR191213P001280002019-11-25 9:35AM EST128.000.150.000.000.00-1025.00%
MAR191213P001290002019-12-06 3:54PM EST129.000.050.000.000.00-3025.00%
MAR191213P001300002019-11-20 1:39PM EST130.002.100.000.000.00-1025.00%
MAR191213P001310002019-11-12 3:15PM EST131.002.150.000.000.00-6025.00%
MAR191213P001320002019-11-11 12:11AM EST132.002.500.000.000.00-5025.00%
MAR191213P001330002019-12-03 3:41PM EST133.000.100.000.000.00-1025.00%
MAR191213P001340002019-12-02 12:31PM EST134.000.350.000.000.00-20025.00%
MAR191213P001350002019-12-04 3:58PM EST135.000.450.000.000.00-59025.00%
MAR191213P001360002019-12-11 11:41AM EST136.000.100.000.000.00-16012.50%
MAR191213P001370002019-12-10 9:39AM EST137.000.090.000.000.00-60012.50%
MAR191213P001380002019-12-10 10:06AM EST138.000.200.000.000.00-8012.50%
MAR191213P001390002019-12-11 11:47AM EST139.000.100.000.000.00-1012.50%
MAR191213P001400002019-12-11 11:09AM EST140.000.250.000.000.00-206.25%
MAR191213P001410002019-12-11 1:11PM EST141.000.370.000.000.00-606.25%
MAR191213P001420002019-12-11 3:38PM EST142.000.400.000.000.00-1701.56%
MAR191213P001430002019-12-06 2:32PM EST143.002.050.000.000.00-100.00%
MAR191213P001440002019-12-06 9:40AM EST144.002.700.000.000.00-800.00%