MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191206C001160002019-10-29 2:02PM EST116.0011.8022.4026.700.00--4156.25%
MAR191206C001190002019-10-31 2:51PM EST119.008.7020.1023.400.00-11155.27%
MAR191206C001230002019-10-31 8:56AM EST123.005.9015.8019.600.00-11127.15%
MAR191206C001250002019-11-27 12:08PM EST125.0016.3614.9015.700.00-1176.95%
MAR191206C001260002019-11-20 10:09AM EST126.007.6013.7015.000.00-2280.08%
MAR191206C001270002019-10-28 1:32PM EST127.003.5012.0015.400.00--1102.83%
MAR191206C001280002019-11-07 3:41PM EST128.0010.7012.2012.800.00-8883.79%
MAR191206C001290002019-11-25 1:31PM EST129.009.1010.5011.800.00-2395.80%
MAR191206C001300002019-11-25 12:45PM EST130.007.8710.2010.800.00-23272.66%
MAR191206C001310002019-11-18 3:50PM EST131.005.339.209.800.00-11866.99%
MAR191206C001320002019-11-20 3:47PM EST132.002.707.409.500.00-2258.01%
MAR191206C001330002019-12-02 12:33PM EST133.007.167.307.600.00-102852.44%
MAR191206C001340002019-11-29 12:51PM EST134.004.756.306.600.00-12454.59%
MAR191206C001350002019-11-29 11:15AM EST135.006.125.305.600.00-2548.24%
MAR191206C001360002019-12-02 12:33PM EST136.002.804.304.600.00-56341.75%
MAR191206C001370002019-11-29 11:34AM EST137.002.113.303.600.00-13035.06%
MAR191206C001380002019-12-04 9:43AM EST138.002.202.402.650.00-66929.59%
MAR191206C001390002019-12-05 1:49PM EST139.001.571.551.70+0.72+84.71%1111323.15%
MAR191206C001400002019-12-05 1:49PM EST140.000.780.750.90-0.07-8.24%86918.70%
MAR191206C001410002019-12-05 1:32PM EST141.000.350.250.35+0.15+75.00%127515.92%
MAR191206C001420002019-12-02 12:18PM EST142.000.500.000.100.00-263614.84%
MAR191206C001430002019-12-05 3:36PM EST143.000.050.000.15-0.25-83.33%14422.95%
MAR191206C001440002019-12-02 1:20PM EST144.000.100.000.100.00-41125.59%
MAR191206C001450002019-11-11 9:57AM EST145.000.080.000.050.00-1126.37%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191206P001000002019-10-29 2:15PM EST100.000.180.000.050.00--35178.13%
MAR191206P001050002019-11-07 2:53PM EST105.000.040.000.050.00-45154.69%
MAR191206P001100002019-10-28 2:58PM EST110.000.520.000.050.00-1128131.25%
MAR191206P001130002019-10-28 12:20PM EST113.000.800.000.050.00--10118.75%
MAR191206P001150002019-11-22 1:08PM EST115.000.050.000.050.00-11110.16%
MAR191206P001160002019-11-11 9:57AM EST116.000.190.000.050.00-11105.47%
MAR191206P001200002019-10-25 10:39AM EST120.001.980.000.050.00-2289.06%
MAR191206P001210002019-11-11 9:57AM EST121.000.510.000.050.00-1184.38%
MAR191206P001220002019-11-21 12:44PM EST122.000.250.000.050.00-1180.47%
MAR191206P001230002019-11-07 3:31PM EST123.000.450.000.050.00-3375.78%
MAR191206P001240002019-11-05 10:20AM EST124.001.220.000.050.00--171.88%
MAR191206P001250002019-11-22 3:07PM EST125.000.130.000.050.00-22267.97%
MAR191206P001260002019-11-18 3:08PM EST126.000.600.000.050.00-103063.67%
MAR191206P001270002019-11-21 12:44PM EST127.000.550.000.050.00-113059.38%
MAR191206P001280002019-11-20 12:56PM EST128.000.650.000.050.00-102355.47%
MAR191206P001290002019-11-27 9:45AM EST129.000.050.000.050.00-22851.56%
MAR191206P001300002019-11-27 10:03AM EST130.000.080.000.050.00-14152.34%
MAR191206P001310002019-12-02 1:09PM EST131.000.150.000.050.00-12947.85%
MAR191206P001320002019-11-25 10:48AM EST132.000.300.000.050.00-62543.36%
MAR191206P001330002019-11-22 3:48PM EST133.000.750.000.100.00-103444.34%
MAR191206P001350002019-12-04 12:22PM EST135.000.050.000.200.00-14540.53%
MAR191206P001360002019-12-04 10:23AM EST136.000.050.000.20-0.10-66.67%1711434.67%
MAR191206P001370002019-12-03 3:34PM EST137.000.050.000.10-0.20-80.00%16723.54%
MAR191206P001380002019-12-04 12:22PM EST138.000.550.000.100.00-137717.87%
MAR191206P001390002019-12-05 10:33AM EST139.000.300.100.20-0.45-60.00%116315.43%
MAR191206P001400002019-12-05 1:57PM EST140.000.450.300.40-0.60-57.14%18512.35%
MAR191206P001410002019-11-29 12:53PM EST141.001.600.750.950.00-283111.48%
MAR191206P001420002019-11-29 10:00AM EST142.001.801.501.700.00-10100.00%
MAR191206P001440002019-11-29 10:59AM EST144.003.203.403.700.00-1000.00%