MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR200417C000700002019-09-27 10:00AM EST70.0052.3854.2058.800.00-100.00%
MAR200417C000900002019-10-23 9:06AM EST90.0033.2244.5049.100.00-10100.00%
MAR200417C001000002019-10-23 9:06AM EST100.0024.3235.2039.600.00-10100.00%
MAR200417C001050002019-11-14 2:11PM EST105.0029.920.000.000.00-1200.00%
MAR200417C001100002019-11-22 12:14PM EST110.0027.000.000.000.00-100.00%
MAR200417C001150002019-11-13 10:09AM EST115.0019.700.000.000.00-100.00%
MAR200417C001200002019-11-05 11:43AM EST120.0017.0224.0024.700.00-253129.63%
MAR200417C001250002019-12-09 11:23AM EST125.0020.000.000.000.00-300.00%
MAR200417C001300002019-12-11 10:35AM EST130.0016.000.000.000.00-100.00%
MAR200417C001350002019-12-10 2:37PM EST135.0011.600.000.000.00-100.00%
MAR200417C001400002019-12-11 10:30AM EST140.009.210.000.000.00-100.00%
MAR200417C001450002019-12-11 2:02PM EST145.006.710.000.000.00-2000.78%
MAR200417C001500002019-12-05 12:48PM EST150.003.900.000.000.00-101.56%
MAR200417C001550002019-12-06 2:33PM EST155.003.040.000.000.00-703.13%
MAR200417C001600002019-12-10 12:09PM EST160.001.500.000.000.00-103.13%
MAR200417C001650002019-12-05 12:48PM EST165.000.850.000.000.00-106.25%
MAR200417C001700002019-12-11 1:58PM EST170.000.550.000.000.00-1006.25%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR200417P000800002019-10-03 12:47PM EST80.000.800.001.000.00--1854.59%
MAR200417P000850002019-10-16 2:49PM EST85.000.790.000.000.00--025.00%
MAR200417P000900002019-10-31 1:58PM EST90.000.860.000.750.00-33048.63%
MAR200417P000950002019-11-26 12:12PM EST95.000.400.000.000.00-1012.50%
MAR200417P001000002019-11-01 11:09AM EST100.001.400.000.000.00-53648012.50%
MAR200417P001050002019-11-27 12:38PM EST105.000.690.000.000.00-36012.50%
MAR200417P001100002019-11-11 11:19AM EST110.002.020.000.000.00-1012.50%
MAR200417P001150002019-12-04 11:34AM EST115.001.500.000.000.00-806.25%
MAR200417P001200002019-12-11 1:03PM EST120.001.700.000.000.00-106.25%
MAR200417P001250002019-12-06 12:30PM EST125.002.360.000.000.00-106.25%
MAR200417P001300002019-12-11 3:48PM EST130.003.400.000.000.00-4303.13%
MAR200417P001350002019-12-10 3:58PM EST135.005.300.000.000.00-503.13%
MAR200417P001400002019-12-10 11:28AM EST140.007.100.000.000.00-200.78%
MAR200417P001450002019-12-11 3:55PM EST145.008.700.000.000.00-2100.00%
MAR200417P001550002019-12-02 1:09PM EST155.0017.040.000.000.00--00.00%
MAR200417P001650002019-09-15 11:06PM EST165.0032.4042.7046.600.00--590.11%
MAR200417P001700002019-09-15 11:06PM EST170.0037.1047.7051.600.00--094.35%