MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191025C001110002019-10-07 12:04AM EDT111.008.700.000.000.00--00.00%
MAR191025C001150002019-10-07 12:04AM EDT115.0010.600.000.000.00--00.00%
MAR191025C001170002019-10-10 1:35PM EDT117.003.200.000.000.00--00.00%
MAR191025C001180002019-10-10 10:36AM EDT118.003.300.000.000.00--00.00%
MAR191025C001190002019-10-08 10:12AM EDT119.002.200.000.000.00--00.00%
MAR191025C001200002019-10-17 10:20AM EDT120.002.480.000.000.00-200.00%
MAR191025C001210002019-10-18 12:21PM EDT121.001.250.000.000.00-1200.00%
MAR191025C001220002019-10-18 3:34PM EDT122.001.050.000.000.00-3601.56%
MAR191025C001230002019-10-18 3:05PM EDT123.000.730.000.000.00-5703.13%
MAR191025C001240002019-10-18 1:34PM EDT124.000.350.000.000.00-2206.25%
MAR191025C001250002019-10-16 1:22PM EDT125.000.250.000.000.00-106.25%
MAR191025C001260002019-10-16 2:21PM EDT126.000.150.000.000.00-1006.25%
MAR191025C001270002019-10-18 2:59PM EDT127.000.150.000.000.00-100012.50%
MAR191025C001280002019-09-30 11:25AM EDT128.000.900.050.000.00-3012.50%
MAR191025C001290002019-10-17 10:55AM EDT129.000.090.000.000.00-4012.50%
MAR191025C001300002019-09-18 7:39PM EDT130.000.440.000.050.00-3331.84%
MAR191025C001310002019-10-14 10:30AM EDT131.000.050.000.000.00-1012.50%
MAR191025C001320002019-10-02 10:06AM EDT132.000.300.000.000.00-5012.50%
MAR191025C001330002019-09-16 12:06AM EDT133.002.650.000.100.00--145.12%
MAR191025C001340002019-10-14 10:05AM EDT134.000.010.000.000.00-1025.00%
MAR191025C001350002019-09-26 12:43PM EDT135.000.150.000.000.00-2025.00%
MAR191025C001360002019-09-16 1:52PM EDT136.001.750.050.050.00-11448.05%
MAR191025C001370002019-09-16 12:06AM EDT137.002.190.000.050.00--350.39%
MAR191025C001380002019-09-24 2:12PM EDT138.000.150.000.000.00-27025.00%
MAR191025C001440002019-09-19 9:32AM EDT144.000.150.000.050.00-11561.72%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191025P001000002019-10-17 12:13PM EDT100.000.050.000.000.00-10050.00%
MAR191025P001050002019-10-10 9:59AM EDT105.000.250.000.000.00--025.00%
MAR191025P001090002019-10-07 11:23AM EDT109.000.450.000.000.00-24025.00%
MAR191025P001100002019-10-03 10:23AM EDT110.000.870.100.000.00-50025.00%
MAR191025P001120002019-10-16 1:54PM EDT112.000.150.000.000.00--012.50%
MAR191025P001130002019-10-17 10:55AM EDT113.000.150.000.000.00-4012.50%
MAR191025P001140002019-10-18 2:59PM EDT114.000.100.000.000.00-100012.50%
MAR191025P001150002019-10-17 3:04PM EDT115.000.230.000.000.00-8012.50%
MAR191025P001160002019-10-18 3:07PM EDT116.000.290.000.000.00-13012.50%
MAR191025P001170002019-10-18 1:32PM EDT117.000.550.000.000.00-806.25%
MAR191025P001180002019-10-18 3:44PM EDT118.000.520.000.000.00-3306.25%
MAR191025P001190002019-10-18 2:34PM EDT119.000.740.000.000.00-803.13%
MAR191025P001200002019-10-18 3:35PM EDT120.000.950.000.000.00-2101.56%
MAR191025P001210002019-10-18 10:23AM EDT121.001.500.000.000.00-100.20%
MAR191025P001220002019-10-18 3:16PM EDT122.001.800.000.000.00-400.00%
MAR191025P001230002019-10-04 1:49PM EDT123.003.900.000.000.00-100.00%
MAR191025P001240002019-10-18 12:22PM EDT124.003.800.000.000.00-300.00%
MAR191025P001250002019-10-17 2:17PM EDT125.004.550.000.000.00-100.00%
MAR191025P001260002019-09-24 3:30PM EDT126.005.250.000.000.00-100.00%
MAR191025P001270002019-10-03 10:34AM EDT127.008.400.000.000.00-300.00%
MAR191025P001280002019-09-25 11:56AM EDT128.006.400.000.000.00-1200.00%
MAR191025P001290002019-10-04 1:49PM EDT129.008.550.000.000.00-3120.00%
MAR191025P001300002019-10-04 10:27AM EDT130.009.900.000.000.00-100.00%
MAR191025P001310002019-09-18 10:22AM EDT131.004.2010.2011.300.00-6066.70%
MAR191025P001340002019-09-16 12:06AM EDT134.004.1011.5015.400.00--068.60%