MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191227C001270002019-11-21 9:59AM EST127.006.8717.6020.800.00-1275.20%
MAR191227C001290002019-11-19 9:48AM EST129.007.7817.0017.700.00-4649.51%
MAR191227C001300002019-11-18 11:48AM EST130.007.0415.9016.700.00-1647.17%
MAR191227C001320002019-11-18 11:48AM EST132.005.5813.5015.300.00-1153.37%
MAR191227C001330002019-12-12 12:31PM EST133.0011.4513.0013.700.00-12140.14%
MAR191227C001350002019-12-12 12:31PM EST135.009.559.7013.100.00-1255.98%
MAR191227C001360002019-11-25 1:03PM EST136.004.2210.0010.700.00-11033.03%
MAR191227C001370002019-11-25 1:03PM EST137.003.579.109.800.00-11232.32%
MAR191227C001380002019-12-04 9:32AM EST138.003.408.108.800.00-205429.81%
MAR191227C001390002019-12-02 10:53AM EST139.003.407.207.900.00-1128.74%
MAR191227C001400002019-12-13 11:55AM EST140.005.706.306.90+1.82+46.91%53426.07%
MAR191227C001410002019-12-13 9:59AM EST141.004.395.505.80-0.71-13.92%65422.02%
MAR191227C001420002019-12-13 1:55PM EST142.004.384.605.00+0.28+6.83%14521.75%
MAR191227C001430002019-12-13 11:18AM EST143.003.203.804.10+1.40+77.78%1610219.87%
MAR191227C001440002019-12-13 11:15AM EST144.002.553.003.30+0.40+18.60%83018.68%
MAR191227C001450002019-12-13 3:13PM EST145.002.352.352.55+0.35+17.50%310717.46%
MAR191227C001460002019-12-13 2:27PM EST146.001.701.751.90+0.20+13.33%172216.53%
MAR191227C001500002019-12-06 1:27PM EST150.000.200.300.450.00-1115.55%
PutsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191227P001200002019-11-20 11:02AM EST120.000.500.000.050.00--146.48%
MAR191227P001210002019-11-22 11:44AM EST121.000.450.000.050.00-2244.92%
MAR191227P001230002019-11-21 10:10AM EST123.000.800.000.100.00--245.90%
MAR191227P001240002019-11-25 11:03AM EST124.000.230.000.100.00-1443.95%
MAR191227P001250002019-11-20 1:04PM EST125.001.100.000.100.00--342.19%
MAR191227P001260002019-11-20 11:02AM EST126.001.080.000.150.00--143.16%
MAR191227P001270002019-12-03 1:35PM EST127.000.400.000.150.00--1141.31%
MAR191227P001280002019-12-03 9:46AM EST128.000.400.000.200.00--2841.55%
MAR191227P001290002019-11-25 11:52AM EST129.000.700.000.250.00--241.41%
MAR191227P001300002019-11-25 2:15PM EST130.000.770.000.300.00-151940.92%
MAR191227P001310002019-11-20 1:52PM EST131.002.950.000.350.00--440.23%
MAR191227P001320002019-12-09 10:55AM EST132.000.170.000.400.00-43139.31%
MAR191227P001330002019-12-05 10:08AM EST133.000.600.000.450.00-105038.23%
MAR191227P001340002019-12-03 1:04PM EST134.001.350.000.500.00-13137.01%
MAR191227P001350002019-12-09 3:52PM EST135.000.450.050.200.00-206227.54%
MAR191227P001360002019-12-09 3:46PM EST136.000.550.000.200.00-2010025.49%
MAR191227P001370002019-12-11 10:08AM EST137.000.450.050.150.00-33821.97%
MAR191227P001380002019-12-09 10:13AM EST138.000.750.100.200.00-6721.39%
MAR191227P001390002019-12-12 12:03PM EST139.000.400.150.250.00-162220.46%
MAR191227P001400002019-12-12 12:03PM EST140.000.550.200.300.00-175319.24%
MAR191227P001410002019-11-27 11:15AM EST141.000.700.250.400.00-7218.58%
MAR191227P001420002019-12-13 11:53AM EST142.000.770.350.50-0.08-9.41%112817.48%