MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR190628C001200002019-06-20 12:15PM EDT120.0017.2015.4019.500.00-30204.54%
MAR190628C001210002019-06-07 11:15AM EDT121.007.8014.4018.500.00-73196.34%
MAR190628C001220002019-05-22 9:46AM EDT122.008.0313.7017.200.00--1188.09%
MAR190628C001230002019-06-04 9:32AM EDT123.006.2012.6016.300.00--4179.79%
MAR190628C001240002019-06-04 9:42AM EDT124.004.7011.4015.300.00-24169.04%
MAR190628C001250002019-06-10 11:28AM EDT125.009.4111.0014.500.00-119170.07%
MAR190628C001270002019-06-04 10:12AM EDT127.002.709.3012.400.00-420154.88%
MAR190628C001280002019-06-14 3:34PM EDT128.006.508.4011.400.00-2051147.07%
MAR190628C001290002019-06-25 3:40PM EDT129.004.257.808.70-2.45-36.57%412123.68%
MAR190628C001300002019-06-06 1:55PM EDT130.001.857.008.800.00-728128.61%
MAR190628C001310002019-06-17 3:50PM EDT131.003.256.107.500.00-821116.94%
MAR190628C001320002019-05-30 11:14AM EDT132.000.804.905.900.00-12398.68%
MAR190628C001330002019-06-25 3:58PM EDT133.001.454.304.80-3.60-71.29%17291.58%
MAR190628C001340002019-06-19 11:29AM EDT134.002.453.503.800.00-2812182.76%
MAR190628C001350002019-06-25 2:08PM EDT135.000.552.703.20-2.05-78.85%211777.25%
MAR190628C001360002019-06-25 10:46AM EDT136.000.902.052.35-0.82-47.67%23369.58%
MAR190628C001370002019-06-25 10:22AM EDT137.000.701.451.70-0.49-41.18%64063.14%
MAR190628C001380002019-06-25 11:09AM EDT138.000.300.951.15-0.50-62.50%44957.08%
MAR190628C001390002019-06-25 11:10AM EDT139.000.150.600.85-0.21-58.33%42554.10%
MAR190628C001400002019-06-24 11:47AM EDT140.000.220.350.550.00-81150.49%
MAR190628C001410002019-06-24 9:40AM EDT141.000.250.200.300.00-8049.12%
MAR190628C001440002019-06-07 11:16AM EDT144.000.290.000.100.00-2248.83%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR190628P001100002019-05-22 1:12PM EDT110.000.300.050.050.00--296.09%
MAR190628P001150002019-06-10 3:35PM EDT115.000.070.000.050.00-3369.53%
MAR190628P001170002019-06-10 11:50AM EDT117.000.100.050.050.00-201068.36%
MAR190628P001180002019-06-03 12:11AM EDT118.001.200.100.100.00--172.07%
MAR190628P001190002019-06-03 12:11AM EDT119.001.400.150.100.00--370.70%
MAR190628P001200002019-06-18 10:12AM EDT120.000.100.000.100.00-5956.84%
MAR190628P001210002019-06-06 11:59AM EDT121.000.950.000.150.00-3556.64%
MAR190628P001220002019-06-10 11:50AM EDT122.000.250.000.150.00-204752.54%
MAR190628P001230002019-06-13 3:55PM EDT123.000.210.000.200.00-62851.17%
MAR190628P001240002019-06-17 2:31PM EDT124.000.170.000.250.00-23057.23%
MAR190628P001250002019-06-19 1:40PM EDT125.000.150.000.300.00-33454.88%
MAR190628P001260002019-06-18 10:53AM EDT126.000.200.000.400.00-52454.20%
MAR190628P001270002019-06-17 11:40AM EDT127.000.400.000.450.00-205250.59%
MAR190628P001280002019-06-19 9:53AM EDT128.000.220.000.550.00-76148.29%
MAR190628P001290002019-06-19 2:00PM EDT129.000.400.000.500.00-104340.72%
MAR190628P001300002019-06-21 11:21AM EDT130.000.150.050.15-0.40-72.73%13522.75%
MAR190628P001310002019-06-25 1:36PM EDT131.000.350.100.20+0.20+133.33%58319.39%
MAR190628P001320002019-06-11 2:18PM EDT132.001.400.150.250.00-3414.89%
MAR190628P001330002019-06-21 3:32PM EDT133.000.260.250.40-0.64-71.11%142510.99%
MAR190628P001340002019-06-25 1:31PM EDT134.001.100.400.55+0.70+175.00%9130.00%
MAR190628P001350002019-06-25 1:20PM EDT135.001.700.650.80+1.10+183.33%19260.00%
MAR190628P001360002019-06-19 3:05PM EDT136.002.230.851.10+2.23+∞%-60.00%
MAR190628P001370002019-06-25 12:27PM EDT137.002.601.301.55+1.05+67.74%-170.00%
MAR190628P001390002019-06-20 11:46AM EDT139.002.652.402.650.00--30.00%