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 EST123.009.8917.0018.400.00-2080.86%
MAR191213C001270002019-12-06 1:56PM EST127.0015.7013.2013.900.00-5978.52%
MAR191213C001280002019-12-06 1:56PM EST128.0014.5912.1012.900.00-51073.83%
MAR191213C001300002019-11-06 10:39AM EST130.004.7012.0013.200.00-11119.87%
MAR191213C001320002019-12-06 1:57PM EST132.0010.718.308.900.00-21154.79%
MAR191213C001330002019-12-06 1:57PM EST133.009.597.307.900.00-1749.90%
MAR191213C001340002019-12-06 1:58PM EST134.008.726.306.900.00-2244.92%
MAR191213C001350002019-12-06 1:58PM EST135.007.635.505.900.00-911639.89%
MAR191213C001360002019-12-06 1:13PM EST136.006.654.504.900.00-48334.77%
MAR191213C001370002019-12-06 1:47PM EST137.005.873.603.900.00-205729.40%
MAR191213C001380002019-12-10 3:01PM EST138.002.772.752.95-1.03-27.11%18125.29%
MAR191213C001390002019-12-09 11:34AM EST139.002.791.902.10-0.71-20.29%17322.71%
MAR191213C001400002019-12-10 12:03PM EST140.001.801.251.35-1.10-37.93%45020.51%
MAR191213C001410002019-12-10 10:23AM EST141.001.250.700.80-1.02-44.93%137219.63%
MAR191213C001420002019-12-09 11:34AM EST142.001.200.300.450.00-14319.73%
MAR191213C001430002019-12-10 2:33PM EST143.000.250.100.20-0.50-66.67%16518.85%
MAR191213C001440002019-12-10 2:33PM EST144.000.100.000.10-0.25-71.43%112219.53%
MAR191213C001450002019-12-09 10:32AM EST145.000.200.000.100.00-354723.63%
MAR191213C001460002019-11-27 10:38AM EST146.000.450.000.150.00--1030.27%
MAR191213C001480002019-12-02 3:51PM EST148.000.140.000.050.00--3030.66%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191213P001100002019-11-18 11:58AM EST110.000.050.000.050.00--2108.59%
MAR191213P001150002019-11-06 11:41AM EST115.000.260.000.050.00--190.63%
MAR191213P001160002019-11-04 10:37AM EST116.000.900.000.000.00-101050.00%
MAR191213P001180002019-11-06 10:47AM EST118.000.400.000.050.00-21280.47%
MAR191213P001200002019-11-29 9:30AM EST120.000.050.000.050.00-1373.44%
MAR191213P001220002019-11-27 10:12AM EST122.000.060.000.050.00-2266.41%
MAR191213P001250002019-11-15 3:45PM EST125.000.430.000.050.00-164356.25%
MAR191213P001260002019-11-20 1:04PM EST126.000.050.000.050.00-1053.13%
MAR191213P001270002019-12-05 3:11PM EST127.000.050.000.100.00-131354.69%
MAR191213P001280002019-11-25 9:35AM EST128.000.150.000.100.00-1151.17%
MAR191213P001290002019-12-06 3:54PM EST129.000.050.000.150.00-32750.78%
MAR191213P001300002019-11-20 1:39PM EST130.002.100.000.200.00-1557.03%
MAR191213P001310002019-11-12 3:15PM EST131.002.150.000.200.00-61152.64%
MAR191213P001320002019-11-11 12:11AM EST132.002.500.000.300.00-5553.42%
MAR191213P001330002019-12-03 3:41PM EST133.000.100.000.350.00-13650.68%
MAR191213P001340002019-12-02 12:31PM EST134.000.350.000.250.00-204541.50%
MAR191213P001350002019-12-04 3:58PM EST135.000.450.000.350.00-597740.63%
MAR191213P001360002019-12-09 2:51PM EST136.000.080.000.15+0.02+33.33%37027.54%
MAR191213P001370002019-12-10 9:39AM EST137.000.090.100.20-0.06-40.00%604024.95%
MAR191213P001380002019-12-10 10:06AM EST138.000.200.200.300.00-83623.00%
MAR191213P001390002019-12-10 2:44PM EST139.000.420.350.50+0.07+20.00%1773922.02%
MAR191213P001400002019-12-10 3:56PM EST140.000.700.650.75+0.20+40.00%297019.90%
MAR191213P001410002019-12-10 3:06PM EST141.001.201.051.20+0.45+60.00%278219.04%
MAR191213P001420002019-12-10 9:34AM EST142.001.301.701.85+0.20+18.18%11219.04%
MAR191213P001430002019-12-06 2:32PM EST143.002.052.452.65+0.50+32.26%1119.43%
MAR191213P001440002019-12-06 9:40AM EST144.002.703.203.700.00-8626.07%