MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191220C001050002019-11-18 12:03AM EST105.0028.0039.1043.300.00--1105.47%
MAR191220C001100002019-11-19 12:11PM EST110.0025.9834.6037.100.00-10158.30%
MAR191220C001150002019-11-19 12:11PM EST115.0020.9329.7032.100.00-10138.57%
MAR191220C001200002019-11-04 2:26PM EST120.0011.8021.5023.400.00-9120.00%
MAR191220C001250002019-12-13 9:53AM EST125.0019.6120.8021.60-0.52-2.58%317054.30%
MAR191220C001300002019-12-10 2:37PM EST130.0011.2015.7016.600.00-112765.92%
MAR191220C001310002019-11-27 10:28AM EST131.0010.7014.5015.800.00-1469.14%
MAR191220C001320002019-11-26 2:34PM EST132.008.6313.3015.000.00-3871.14%
MAR191220C001330002019-12-06 11:14AM EST133.009.2013.0013.600.00-11955.96%
MAR191220C001340002019-11-21 10:03AM EST134.002.2011.9012.600.00--1752.59%
MAR191220C001350002019-12-13 2:37PM EST135.0010.8011.0011.60+2.98+38.11%235449.22%
MAR191220C001360002019-12-13 2:12PM EST136.009.9610.1010.50+5.06+103.27%26742.68%
MAR191220C001370002019-12-13 3:47PM EST137.009.309.109.60+4.72+103.06%312942.38%
MAR191220C001380002019-12-13 2:07PM EST138.007.948.108.50+2.79+54.17%59536.13%
MAR191220C001390002019-12-13 3:55PM EST139.007.347.007.70+0.91+14.15%14737.89%
MAR191220C001400002019-12-13 1:56PM EST140.005.886.206.50+0.40+7.30%1728329.40%
MAR191220C001410002019-12-13 10:12AM EST141.005.075.205.80+0.42+9.03%113132.42%
MAR191220C001420002019-12-11 10:35AM EST142.003.504.304.700.00-6110026.51%
MAR191220C001430002019-12-12 3:50PM EST143.002.973.503.800.00-2612024.27%
MAR191220C001440002019-12-13 12:58PM EST144.002.642.702.85+0.41+18.39%1211120.68%
MAR191220C001450002019-12-13 2:15PM EST145.001.901.952.10+0.25+15.15%21538319.43%
MAR191220C001600002019-12-02 12:22PM EST160.000.010.000.050.00-4534.38%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191220P000900002019-11-18 12:03AM EST90.000.05-0.050.00--39153.13%
MAR191220P000950002019-11-20 3:47PM EST95.000.050.000.050.00-518127.34%
MAR191220P001050002019-11-01 1:53PM EST105.000.380.000.000.00-1250.00%
MAR191220P001100002019-11-19 12:11PM EST110.000.180.000.050.00-12087.50%
MAR191220P001150002019-12-02 9:57AM EST115.000.150.000.050.00-15175.00%
MAR191220P001200002019-12-06 11:53AM EST120.000.050.000.050.00-210262.89%
MAR191220P001230002019-11-18 12:59PM EST123.000.010.000.050.00--255.86%
MAR191220P001240002019-11-25 11:40AM EST124.000.210.000.050.00-204353.52%
MAR191220P001250002019-12-12 10:36AM EST125.000.010.000.050.00-341151.17%
MAR191220P001280002019-11-21 10:05AM EST128.000.050.000.05-1.70-97.14%-148.44%
MAR191220P001290002019-12-06 9:30AM EST129.000.050.000.100.00-21451.37%
MAR191220P001300002019-12-12 10:36AM EST130.000.030.000.050.00-21,37843.56%
MAR191220P001310002019-11-26 12:02PM EST131.000.480.000.150.00-113449.41%
MAR191220P001320002019-11-27 10:18AM EST132.000.400.000.200.00-412749.41%
MAR191220P001330002019-11-29 12:58PM EST133.000.550.000.200.00-103246.48%
MAR191220P001340002019-12-11 12:09PM EST134.000.150.000.250.00-206445.70%
MAR191220P001350002019-12-10 2:46PM EST135.000.350.000.350.00-1612146.29%
MAR191220P001360002019-12-10 2:43PM EST136.000.450.000.400.00-112144.63%
MAR191220P001370002019-12-13 1:17PM EST137.000.100.000.45-0.50-83.33%128842.68%
MAR191220P001380002019-12-13 2:56PM EST138.000.080.000.15-0.12-60.00%710629.49%
MAR191220P001390002019-12-11 12:09PM EST139.000.250.050.150.00-26826.56%
MAR191220P001400002019-12-12 1:11PM EST140.000.450.100.150.00-1111023.54%
MAR191220P001410002019-12-13 1:56PM EST141.000.250.100.25-0.31-55.36%79323.58%
MAR191220P001430002019-12-13 3:59PM EST143.000.350.300.40-1.05-75.00%66319.87%
MAR191220P001440002019-12-13 3:59PM EST144.000.550.500.60-0.85-60.71%341019.24%
MAR191220P001500002019-11-27 12:50PM EST150.008.603.604.100.00--118.90%
MAR191220P001550002019-12-06 3:29PM EST155.0012.588.0010.000.00-3054.20%