MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR190426C001200002019-03-18 12:11AM EDT120.005.3014.0018.100.00-22163.48%
MAR190426C001210002019-03-11 12:02AM EDT121.004.6010.6013.700.00-110.00%
MAR190426C001230002019-04-25 1:05PM EDT123.0012.870.000.000.00-600.00%
MAR190426C001240002019-04-24 10:21AM EDT124.0010.560.000.000.00-400.00%
MAR190426C001250002019-04-04 12:07PM EDT125.007.800.000.000.00-400.00%
MAR190426C001270002019-04-03 12:03PM EDT127.005.680.000.000.00-2200.00%
MAR190426C001280002019-04-24 2:25PM EDT128.007.910.000.000.00-400.00%
MAR190426C001290002019-04-24 2:25PM EDT129.006.890.000.000.00-100.00%
MAR190426C001300002019-04-24 10:49AM EDT130.005.020.000.000.00-1200.00%
MAR190426C001310002019-04-25 12:15PM EDT131.004.420.000.000.00-400.00%
MAR190426C001320002019-04-24 10:49AM EDT132.003.100.000.000.00-1000.00%
MAR190426C001330002019-04-25 3:26PM EDT133.002.880.000.000.00-100.00%
MAR190426C001350002019-04-25 11:25AM EDT135.000.980.000.000.00-2600.00%
MAR190426C001370002019-04-25 12:53PM EDT137.000.260.000.000.00-1106.25%
MAR190426C001380002019-04-25 11:25AM EDT138.000.080.000.000.00-206.25%
MAR190426C001390002019-04-24 9:58AM EDT139.000.010.000.000.00-2012.50%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR190426P001070002019-03-18 12:09PM EDT107.000.250.000.050.00-11182.81%
MAR190426P001090002019-04-09 1:23PM EDT109.000.050.000.000.00-4050.00%
MAR190426P001110002019-04-15 9:30AM EDT111.000.050.000.000.00-1050.00%
MAR190426P001120002019-03-25 9:33AM EDT112.000.650.000.050.00-213151.56%
MAR190426P001140002019-03-13 9:32AM EDT114.001.480.000.300.00-111180.47%
MAR190426P001150002019-04-18 10:24AM EDT115.000.060.000.000.00-1050.00%
MAR190426P001160002019-03-14 10:21AM EDT116.002.310.000.350.00-22169.92%
MAR190426P001170002019-03-20 12:13PM EDT117.001.120.000.200.00-110146.88%
MAR190426P001180002019-04-01 9:30AM EDT118.000.880.000.000.00-1050.00%
MAR190426P001200002019-04-08 10:59AM EDT120.000.330.000.000.00-1050.00%
MAR190426P001210002019-03-25 10:03AM EDT121.002.250.000.100.00-13105.47%
MAR190426P001220002019-04-16 3:26PM EDT122.000.070.000.000.00-1050.00%
MAR190426P001230002019-04-04 11:54AM EDT123.000.450.000.000.00-10050.00%
MAR190426P001240002019-04-04 3:51PM EDT124.000.450.100.000.00--085.94%
MAR190426P001250002019-04-24 2:51PM EDT125.000.020.100.000.00-1079.69%
MAR190426P001260002019-04-17 12:34PM EDT126.000.140.000.000.00-10025.00%
MAR190426P001290002019-04-25 11:37AM EDT129.000.050.000.000.00-7025.00%
MAR190426P001310002019-04-22 3:05PM EDT131.000.190.000.000.00-10012.50%
MAR190426P001320002019-04-18 3:49PM EDT132.000.650.000.000.00-7012.50%