MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR210115C000550002019-07-17 1:43PM EST55.0086.6271.9076.400.00-220.00%
MAR210115C000600002019-11-15 3:01PM EST60.0075.6788.5093.500.00-2152.10%
MAR210115C000700002019-09-27 10:00AM EST70.0052.9654.8059.400.00-1220.00%
MAR210115C000800002019-12-27 11:09AM EST80.0071.1268.3073.000.00-34050.68%
MAR210115C000850002019-08-21 12:34PM EST85.0046.8942.5046.800.00-1700.00%
MAR210115C000900002019-08-20 9:58AM EST90.0043.3539.9041.300.00-1600.00%
MAR210115C000950002019-12-27 12:01PM EST95.0059.1054.9058.700.00-52842.16%
MAR210115C001000002019-12-18 11:08AM EST100.0051.5051.0053.700.00-51538.55%
MAR210115C001050002019-08-19 9:47AM EST105.0031.0030.9031.900.00-1190.00%
MAR210115C001100002020-01-10 3:06PM EST110.0038.8842.5043.400.00-42230.76%
MAR210115C001150002020-01-09 10:15AM EST115.0034.9036.9040.300.00-5733.06%
MAR210115C001200002020-01-06 11:05AM EST120.0031.8533.7034.700.00-17428.06%
MAR210115C001250002020-01-15 9:59AM EST125.0028.5029.7030.700.00-15527.16%
MAR210115C001300002019-11-25 3:42PM EST130.0019.7029.1030.200.00-18233.13%
MAR210115C001350002020-01-17 3:50PM EST135.0022.9022.6023.40+1.85+8.79%613125.72%
MAR210115C001400002020-01-16 11:23AM EST140.0019.1319.2020.200.00-19425.24%
MAR210115C001450002020-01-17 1:39PM EST145.0016.8516.1017.20-1.96-10.42%210424.67%
MAR210115C001500002020-01-17 3:21PM EST150.0014.3513.6015.40+1.75+13.89%4110,42125.69%
MAR210115C001550002020-01-16 3:13PM EST155.0011.1011.7012.500.00-810924.41%
MAR210115C001600002020-01-17 3:58PM EST160.009.609.109.80-2.25-18.99%2122623.02%
MAR210115C001650002020-01-17 3:21PM EST165.007.597.708.00+1.02+15.53%589022.71%
MAR210115C001700002019-12-19 12:25PM EST170.007.555.806.400.00-2315422.31%
MAR210115C001750002020-01-17 12:02PM EST175.004.804.605.40+0.55+12.94%108122.62%
MAR210115C001800002020-01-17 3:21PM EST180.003.753.504.20-0.75-16.67%48622.17%
MAR210115C001850002019-09-27 2:41PM EST185.000.670.901.100.00-41115.68%
MAR210115C001900002019-10-09 9:13AM EST190.000.551.201.550.00-310,18118.71%
MAR210115C001950002020-01-07 11:32AM EST195.001.571.451.700.00-1820.64%
MAR210115C002000002020-01-17 3:13PM EST200.001.221.051.80-0.68-35.79%8122.35%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR210115P000550002019-11-13 9:45AM EST55.000.520.150.450.00-337851.95%
MAR210115P000600002019-12-20 3:00PM EST60.000.300.000.350.00-12145.90%
MAR210115P000650002019-09-24 11:04AM EST65.001.150.551.100.00-18451.97%
MAR210115P000700002019-12-06 12:44PM EST70.000.800.150.600.00-1042.53%
MAR210115P000750002019-12-27 2:49PM EST75.000.450.001.450.00-535046.86%
MAR210115P000800002019-12-26 3:43PM EST80.000.700.001.750.00-39845.11%
MAR210115P000850002019-11-19 12:02PM EST85.001.870.452.200.00-75743.98%
MAR210115P000900002020-01-06 3:14PM EST90.001.200.502.200.00-1024240.36%
MAR210115P000950002020-01-06 12:54PM EST95.001.650.752.000.00-109835.97%
MAR210115P001000002020-01-17 3:07PM EST100.001.590.902.65-0.18-10.17%17035.54%
MAR210115P001050002020-01-14 2:35PM EST105.002.351.252.700.00-132732.45%
MAR210115P001100002020-01-17 3:56PM EST110.002.501.102.90-0.58-18.83%318729.98%
MAR210115P001150002020-01-17 3:48PM EST115.003.203.003.80-0.20-5.88%1423429.60%
MAR210115P001200002020-01-16 3:59PM EST120.004.203.804.100.00-733127.19%
MAR210115P001250002020-01-17 3:54PM EST125.004.904.705.00-0.40-7.55%1812426.15%
MAR210115P001300002020-01-16 3:50PM EST130.006.505.506.800.00-611226.70%
MAR210115P001350002020-01-17 12:15PM EST135.007.507.408.20-0.50-6.25%1018625.86%
MAR210115P001400002020-01-16 3:30PM EST140.009.808.509.200.00-510723.91%
MAR210115P001450002020-01-17 12:15PM EST145.0011.1010.9011.20-0.80-6.72%97923.40%
MAR210115P001500002020-01-17 3:56PM EST150.0012.9012.6013.50-1.80-12.24%1024722.94%
MAR210115P001550002020-01-15 10:57AM EST155.0017.4015.2015.900.00-15422.18%
MAR210115P001600002019-06-09 11:01PM EST160.0035.1025.1027.800.00-1136.95%
MAR210115P001650002020-01-17 1:58PM EST165.0021.6028.9031.40-20.70-48.94%101037.50%
MAR210115P001700002020-01-15 2:59PM EST170.0027.4024.7025.300.00-101720.76%
MAR210115P001800002019-06-09 11:01PM EST180.0052.3040.4042.900.00-1038.98%
MAR210115P001900002019-06-07 10:16AM EST190.0051.0049.1050.500.00--038.86%
MAR210115P001950002020-01-08 3:01PM EST195.0048.4043.3046.600.00--121.22%