MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR200117C000550002019-11-19 2:34PM EST55.0080.890.000.000.00-000.00%
MAR200117C000600002019-11-25 1:15PM EST60.0078.090.000.000.00-100.00%
MAR200117C000650002019-09-11 8:35AM EST65.0066.200.000.000.00-010.00%
MAR200117C000700002019-11-20 2:13PM EST70.0062.460.000.000.00-700.00%
MAR200117C000750002019-06-07 10:01AM EST75.0059.6164.8068.300.00-0170.00%
MAR200117C000800002019-11-19 1:20PM EST80.0056.300.000.000.00-20000.00%
MAR200117C000850002019-11-19 2:34PM EST85.0050.860.000.000.00-700.00%
MAR200117C000900002019-12-02 12:33PM EST90.0050.230.000.000.00-700.00%
MAR200117C000950002019-06-07 10:01AM EST95.0032.2045.6048.500.00-140.00%
MAR200117C000975002019-06-07 10:01AM EST97.5033.0043.3046.400.00-4120.00%
MAR200117C001000002019-10-25 1:00PM EST100.0026.7038.4043.000.00-1690.00%
MAR200117C001050002019-11-26 10:26AM EST105.0034.440.000.000.00-200.00%
MAR200117C001100002019-12-12 3:16PM EST110.0035.200.000.000.00-100.00%
MAR200117C001150002019-11-19 1:36PM EST115.0021.260.000.000.00-300.00%
MAR200117C001200002019-12-10 10:55AM EST120.0022.030.000.000.00-500.00%
MAR200117C001250002019-12-05 11:22AM EST125.0020.950.000.000.00-100.00%
MAR200117C001300002019-12-13 12:32PM EST130.0016.200.000.000.00-1300.00%
MAR200117C001350002019-12-13 2:32PM EST135.0011.730.000.000.00-1600.00%
MAR200117C001400002019-12-13 3:02PM EST140.007.450.000.000.00-13600.00%
MAR200117C001450002019-12-13 2:05PM EST145.003.900.000.000.00-1200.00%
MAR200117C001500002019-12-13 3:50PM EST150.001.650.000.000.00-23701.56%
MAR200117C001550002019-12-13 3:19PM EST155.000.450.000.000.00-1106.25%
MAR200117C001600002019-10-17 8:50AM EST160.000.100.000.200.00-92018.80%
MAR200117C001650002019-10-10 10:52AM EST165.000.050.000.100.00-1015020.90%
MAR200117C001700002019-09-13 2:01PM EST170.000.210.000.100.00-117025.10%
MAR200117C001750002019-06-07 10:01AM EST175.000.600.600.900.00-15344.73%
MAR200117C001800002019-07-15 11:52AM EST180.000.500.000.500.00-5043.46%
MAR200117C001850002019-06-07 10:01AM EST185.000.550.000.750.00-11952.15%
MAR200117C001900002019-06-07 10:01AM EST190.000.380.000.700.00-103555.69%
MAR200117C001950002019-06-09 11:01PM EST195.000.150.000.600.00-102050.98%
MAR200117C002000002019-06-09 11:01PM EST200.000.700.000.400.00-01451.12%
MAR200117C002100002019-06-07 10:01AM EST210.000.100.000.250.00-138353.91%
MAR200117C002200002019-06-09 11:01PM EST220.000.200.000.150.00-019756.06%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR200117P000550002019-10-09 8:30AM EST55.000.050.000.050.00-2872117.19%
MAR200117P000600002019-10-03 9:49AM EST60.000.100.000.050.00-1162107.03%
MAR200117P000650002019-09-17 12:49PM EST65.000.050.000.200.00-524114.06%
MAR200117P000700002019-10-24 8:32AM EST70.000.050.000.050.00-54889.06%
MAR200117P000750002019-11-21 3:57PM EST75.000.050.000.000.00-100050.00%
MAR200117P000800002019-11-22 9:31AM EST80.000.050.000.000.00-13050.00%
MAR200117P000850002019-11-05 11:32AM EST85.000.100.000.050.00-520667.19%
MAR200117P000900002019-11-20 11:12AM EST90.000.100.000.000.00-2025.00%
MAR200117P000950002019-12-10 2:07PM EST95.000.030.000.000.00-2025.00%
MAR200117P000975002019-12-09 3:55PM EST97.500.050.000.000.00-3025.00%
MAR200117P001000002019-12-06 2:55PM EST100.000.050.000.000.00-2025.00%
MAR200117P001050002019-12-11 3:28PM EST105.000.050.000.000.00-1025.00%
MAR200117P001100002019-12-12 3:10PM EST110.000.070.000.000.00-1025.00%
MAR200117P001150002019-12-02 3:59PM EST115.000.200.000.000.00-1012.50%
MAR200117P001200002019-12-12 1:48PM EST120.000.350.000.000.00-1012.50%
MAR200117P001250002019-12-11 1:39PM EST125.000.280.000.000.00-7012.50%
MAR200117P001300002019-12-13 3:49PM EST130.000.270.000.000.00-1506.25%
MAR200117P001350002019-12-13 2:28PM EST135.000.560.000.000.00-2306.25%
MAR200117P001400002019-12-13 3:09PM EST140.001.260.000.000.00-2603.13%
MAR200117P001450002019-12-13 3:09PM EST145.002.640.000.000.00-2500.78%
MAR200117P001500002019-12-10 2:06PM EST150.009.300.000.000.00-200.00%
MAR200117P001550002019-11-08 9:44AM EST155.0022.718.709.300.00-10016.81%
MAR200117P001650002019-07-09 8:31AM EST165.0028.2033.9037.100.00-1010134.81%
MAR200117P001750002019-06-28 9:15AM EST175.0035.9032.7036.900.00-1086.29%
MAR200117P001800002019-10-08 11:18AM EST180.0062.2045.0049.500.00-10139.69%
MAR200117P001850002019-10-13 11:09PM EST185.0064.9047.5052.300.00-10132.35%
MAR200117P001900002019-06-09 11:01PM EST190.0065.8047.2050.900.00-0099.67%