MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR200124C001300002019-12-16 12:07AM EST130.0016.0018.2019.800.00--00.00%
MAR200124C001400002020-01-10 12:32PM EST140.005.958.6012.200.00-1283.42%
MAR200124C001420002019-12-17 9:33AM EST142.007.665.808.300.00--024.61%
MAR200124C001440002019-12-19 2:44PM EST144.007.554.408.300.00-61265.43%
MAR200124C001450002020-01-17 3:37PM EST145.005.303.507.30+1.11+26.49%21160.23%
MAR200124C001460002020-01-17 10:32AM EST146.004.604.204.60+2.80+155.56%41724.22%
MAR200124C001470002020-01-17 11:45AM EST147.003.603.403.70+1.00+38.46%17522.41%
MAR200124C001480002020-01-17 9:40AM EST148.002.752.603.00+1.15+71.88%409423.34%
MAR200124C001490002020-01-17 12:03PM EST149.001.971.802.00+0.67+51.54%1217818.21%
MAR200124C001500002020-01-17 3:17PM EST150.001.251.201.35+0.70+127.27%1018417.33%
MAR200124C001525002020-01-17 2:11PM EST152.500.400.250.35+0.25+166.67%293316.07%
MAR200124C001550002020-01-17 3:37PM EST155.000.100.000.15-0.07-41.18%219219.87%
MAR200124C001575002020-01-06 10:05AM EST157.500.050.000.050.00--121.78%
MAR200124C001600002020-01-17 3:15PM EST160.000.050.000.15-0.25-83.33%61433.99%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR200124P001200002020-01-10 9:31AM EST120.000.100.000.050.00-353577.34%
MAR200124P001330002019-12-19 10:53AM EST133.000.150.000.300.00--258.89%
MAR200124P001340002019-12-19 11:13AM EST134.000.270.000.300.00-3855.86%
MAR200124P001350002019-12-17 2:41PM EST135.000.370.000.200.00-3055.96%
MAR200124P001370002020-01-16 1:47PM EST137.000.050.000.100.00-2343.46%
MAR200124P001380002020-01-08 10:12AM EST138.000.360.000.150.00-202943.85%
MAR200124P001390002020-01-06 1:03PM EST139.000.500.000.200.00-222243.46%
MAR200124P001400002020-01-14 9:37AM EST140.000.250.000.300.00-103544.34%
MAR200124P001410002020-01-17 9:34AM EST141.000.260.000.35+0.22+550.00%41842.68%
MAR200124P001420002020-01-17 10:06AM EST142.000.120.050.25-0.68-85.00%106235.74%
MAR200124P001430002020-01-10 11:41AM EST143.001.000.000.400.00-101737.01%
MAR200124P001440002020-01-16 12:18PM EST144.000.200.000.150.00-1125.39%
MAR200124P001450002020-01-17 1:24PM EST145.000.120.100.20-0.18-60.00%15123.93%
MAR200124P001460002020-01-17 11:11AM EST146.000.200.150.30-0.15-42.86%42223.24%
MAR200124P001470002020-01-17 3:21PM EST147.000.250.150.45-0.50-66.67%162122.61%
MAR200124P001480002020-01-17 3:16PM EST148.000.370.300.45-0.58-61.05%4311618.29%
MAR200124P001490002020-01-17 2:11PM EST149.000.550.550.65-1.00-64.52%942216.80%
MAR200124P001500002020-01-17 12:32PM EST150.000.940.901.00-2.47-72.43%101916.07%
MAR200124P001550002020-01-03 11:19AM EST155.006.022.706.500.00-1051.25%