MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR190823C001250002019-08-21 3:59PM EDT125.003.300.000.000.00-200.10%
MAR190823C001260002019-08-06 3:55PM EDT126.004.501.401.700.00--076.86%
MAR190823C001270002019-08-23 9:59AM EDT127.000.500.650.85-2.40-82.76%44158.98%
MAR190823C001280002019-08-22 3:47PM EDT128.000.850.200.350.00-153651.37%
MAR190823C001290002019-08-22 3:54PM EDT129.000.400.000.000.00-23712.50%
MAR190823C001300002019-08-22 2:42PM EDT130.000.150.000.000.00-213525.00%
MAR190823C001310002019-08-22 10:33AM EDT131.000.100.000.000.00-213225.00%
MAR190823C001320002019-08-21 10:38AM EDT132.000.320.000.000.00-23225.00%
MAR190823C001330002019-08-21 10:38AM EDT133.000.150.000.000.00-15725.00%
MAR190823C001340002019-08-20 2:41PM EDT134.000.150.000.000.00-276125.00%
MAR190823C001350002019-08-13 3:58PM EDT135.000.850.000.000.00-3825.00%
MAR190823C001360002019-08-22 1:17PM EDT136.000.050.000.000.00-17550.00%
MAR190823C001370002019-08-15 10:26AM EDT137.000.100.000.000.00-406950.00%
MAR190823C001380002019-08-05 10:31AM EDT138.000.250.000.000.00-103050.00%
MAR190823C001390002019-08-13 1:56PM EDT139.000.120.000.000.00-32050.00%
MAR190823C001400002019-08-01 10:06AM EDT140.002.950.000.000.00-1350.00%
MAR190823C001410002019-08-05 12:18PM EDT141.000.300.000.000.00-1650.00%
MAR190823C001420002019-08-01 10:07AM EDT142.002.050.000.000.00-1950.00%
MAR190823C001430002019-08-01 10:07AM EDT143.001.700.000.000.00--150.00%
MAR190823C001440002019-07-31 2:46PM EDT144.001.700.000.000.00-4550.00%
MAR190823C001450002019-08-02 3:24PM EDT145.000.870.000.000.00-5850.00%
MAR190823C001470002019-07-22 12:10AM EDT147.002.460.000.000.00--250.00%
MAR190823C001480002019-07-29 9:34AM EDT148.001.000.000.000.00-81050.00%
MAR190823C001490002019-07-22 12:10AM EDT149.000.880.000.000.00-2250.00%
MAR190823C001500002019-07-22 12:10AM EDT150.000.600.000.000.00--250.00%
MAR190823C001525002019-08-02 3:24PM EDT152.500.120.000.000.00-5550.00%
MAR190823C001550002019-07-24 12:19PM EDT155.000.200.000.000.00--150.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR190823P001200002019-08-15 3:15PM EDT120.000.620.000.000.00-5925.00%
MAR190823P001210002019-08-19 12:10AM EDT121.000.80-0.000.00--612.50%
MAR190823P001220002019-08-19 12:10AM EDT122.000.25-0.100.00--1635.16%
MAR190823P001230002019-08-14 1:46PM EDT123.001.150.000.000.00-10196.25%
MAR190823P001240002019-08-19 1:09PM EDT124.000.160.000.100.00-23516.21%
MAR190823P001250002019-08-22 10:44AM EDT125.000.240.000.150.00-3545.57%
MAR190823P001260002019-08-23 9:49AM EDT126.000.450.000.25+0.27+150.00%1460.00%
MAR190823P001270002019-08-23 10:10AM EDT127.000.560.350.70+0.24+75.00%3540.00%
MAR190823P001280002019-08-23 10:10AM EDT128.001.060.851.05+0.51+92.73%3560.00%
MAR190823P001290002019-08-21 1:26PM EDT129.001.901.551.750.00-1830.00%
MAR190823P001300002019-08-22 3:24PM EDT130.001.802.303.700.00-8450.00%
MAR190823P001310002019-08-22 3:19PM EDT131.002.703.404.000.00-8280.00%
MAR190823P001320002019-08-20 3:59PM EDT132.004.244.004.90+1.94+84.35%790.00%
MAR190823P001330002019-08-21 3:51PM EDT133.004.494.807.100.00-230.00%
MAR190823P001340002019-07-25 10:48AM EDT134.007.755.408.400.00-1550.00%
MAR190823P001350002019-08-20 2:56PM EDT135.004.606.709.100.00-170.00%
MAR190823P001360002019-07-30 2:56PM EDT136.002.150.000.000.00--40.00%
MAR190823P001370002019-08-08 10:09AM EDT137.005.608.300.000.00-280.00%
MAR190823P001380002019-08-21 3:17PM EDT138.008.309.4012.200.00-42190.00%
MAR190823P001390002019-08-21 3:17PM EDT139.009.3010.2013.200.00-4050.00%
MAR190823P001400002019-08-01 10:48AM EDT140.004.0011.4014.200.00-1200.00%
MAR190823P001410002019-08-05 11:27AM EDT141.009.1512.0015.400.00-5180.00%
MAR190823P001420002019-08-05 12:02AM EDT142.005.0013.2016.600.00--00.00%
MAR190823P001450002019-07-12 9:39AM EDT145.005.9016.0019.800.00-1000.00%
MAR190823P001470002019-07-09 11:45AM EDT147.009.2012.8016.900.00--150.00%
MAR190823P001480002019-08-21 3:17PM EDT148.0018.300.000.000.00-4000.00%
MAR190823P001490002019-07-05 10:29AM EDT149.009.8018.4023.000.00-550.00%
MAR190823P001525002019-07-05 2:59PM EDT152.5011.3022.0026.500.00-10100.00%