MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR190726C001220002019-07-22 10:49AM EDT122.0014.4716.1018.400.00-20109.62%
MAR190726C001310002019-07-09 11:30AM EDT131.008.948.209.000.00-2053.47%
MAR190726C001330002019-06-17 12:44PM EDT133.003.908.609.200.00--187.70%
MAR190726C001340002019-06-25 12:42PM EDT134.003.755.406.000.00--039.50%
MAR190726C001350002019-06-21 3:52PM EDT135.004.983.004.200.00-60620.00%
MAR190726C001360002019-07-23 2:15PM EDT136.003.673.604.00+2.22+153.10%458029.64%
MAR190726C001370002019-07-23 10:30AM EDT137.001.202.853.20+0.05+4.35%31028.66%
MAR190726C001380002019-07-23 1:50PM EDT138.002.032.202.30+1.38+212.31%205024.56%
MAR190726C001390002019-07-23 2:14PM EDT139.001.581.451.65+1.01+177.19%273023.78%
MAR190726C001400002019-07-23 2:22PM EDT140.001.100.951.10+0.87+378.26%335022.85%
MAR190726C001410002019-07-23 1:50PM EDT141.000.550.550.70+0.45+450.00%118022.44%
MAR190726C001420002019-07-19 2:11PM EDT142.000.650.300.450.00-8022.90%
MAR190726C001430002019-07-19 2:11PM EDT143.000.300.100.250.00-18022.46%
MAR190726C001440002019-07-22 2:36PM EDT144.000.040.000.200.00-2024.90%
MAR190726C001450002019-07-23 10:21AM EDT145.000.100.000.100.00-2024.22%
MAR190726C001460002019-07-08 12:12PM EDT146.000.500.000.100.00--027.54%
MAR190726C001470002019-07-16 2:33PM EDT147.000.050.000.100.00-1030.66%
MAR190726C001480002019-07-23 12:26PM EDT148.000.030.000.05-0.19-86.36%12029.69%
MAR190726C001500002019-07-15 3:42PM EDT150.000.110.000.050.00-6035.35%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR190726P001140002019-06-17 12:04AM EDT114.000.320.000.000.00--050.00%
MAR190726P001180002019-06-19 10:29AM EDT118.000.300.000.050.00--166.80%
MAR190726P001200002019-07-17 3:48PM EDT120.000.050.000.050.00-3060.94%
MAR190726P001220002019-06-17 12:04AM EDT122.001.050.100.000.00--060.35%
MAR190726P001230002019-07-09 9:53AM EDT123.000.180.000.100.00-4057.03%
MAR190726P001250002019-07-22 9:40AM EDT125.000.020.000.200.00-30056.84%
MAR190726P001270002019-06-18 11:24AM EDT127.001.250.000.250.00--052.05%
MAR190726P001290002019-07-23 10:17AM EDT129.000.050.100.35-1.20-96.00%1050.88%
MAR190726P001300002019-07-22 3:56PM EDT130.000.100.000.100.00-11039.45%
MAR190726P001310002019-07-23 9:41AM EDT131.000.170.000.15-0.01-5.56%1039.16%
MAR190726P001320002019-07-23 10:25AM EDT132.000.220.050.15+0.05+29.41%2035.35%
MAR190726P001330002019-07-23 2:08PM EDT133.000.100.050.15-0.40-80.00%9031.64%
MAR190726P001340002019-07-23 2:09PM EDT134.000.200.050.20-0.45-69.23%31029.88%
MAR190726P001350002019-07-23 1:25PM EDT135.000.300.100.25-0.55-64.71%64027.49%
MAR190726P001360002019-07-23 2:21PM EDT136.000.320.250.45-0.98-75.38%512028.52%
MAR190726P001370002019-07-23 1:43PM EDT137.000.590.350.55-1.06-64.24%166025.59%
MAR190726P001380002019-07-23 1:08PM EDT138.001.200.650.80-1.10-47.83%203024.66%
MAR190726P001390002019-07-23 2:21PM EDT139.001.001.001.15-2.50-71.43%206023.88%
MAR190726P001400002019-07-23 2:22PM EDT140.001.591.451.65-2.25-58.59%210023.78%
MAR190726P001410002019-07-23 9:41AM EDT141.004.502.102.25-0.45-9.09%1023.49%
MAR190726P001420002019-07-23 9:38AM EDT142.005.602.802.90+3.50+166.67%4021.88%
MAR190726P001430002019-07-12 3:08PM EDT143.002.303.603.900.00-4026.66%
MAR190726P001440002019-07-22 9:41AM EDT144.007.874.505.000.00-5033.74%