MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191018C000900002019-09-12 11:09AM EDT90.0042.6029.7033.500.00-42156.64%
MAR191018C000950002019-06-10 12:00AM EDT95.0032.1044.5048.200.00-1010642.97%
MAR191018C001000002019-09-18 3:43PM EDT100.0030.3319.7023.400.00-29106.84%
MAR191018C001050002019-05-23 10:16AM EDT105.0022.7031.4035.300.00-1223468.90%
MAR191018C001100002019-10-09 10:11AM EDT110.007.809.9012.800.00-1852.15%
MAR191018C001150002019-09-30 12:09PM EDT115.004.206.207.700.00-12451.86%
MAR191018C001170002019-10-11 10:07AM EDT117.005.504.005.900.00-20261.33%
MAR191018C001180002019-10-09 11:08AM EDT118.003.923.604.600.00-21848.71%
MAR191018C001190002019-10-11 1:37PM EDT119.003.302.953.80+1.97+148.12%107945.73%
MAR191018C001200002019-10-11 2:41PM EDT120.002.752.252.45+1.82+195.70%6930031.93%
MAR191018C001210002019-10-09 12:19PM EDT121.001.351.601.90+0.50+58.82%33331.98%
MAR191018C001220002019-10-11 3:28PM EDT122.001.381.151.30+0.98+245.00%7212029.57%
MAR191018C001230002019-10-11 3:11PM EDT123.000.900.750.90+0.87+248.57%659629.00%
MAR191018C001240002019-10-11 2:09PM EDT124.000.600.400.80+0.30+100.00%208232.91%
MAR191018C001250002019-10-11 2:09PM EDT125.000.450.200.45+0.30+200.00%2430330.08%
MAR191018C001260002019-10-11 3:17PM EDT126.000.300.100.25-0.10-25.00%175428.61%
MAR191018C001270002019-10-11 2:41PM EDT127.000.150.000.20+0.05+50.00%82230.66%
MAR191018C001280002019-10-03 3:20PM EDT128.000.160.050.150.00-125232.03%
MAR191018C001290002019-09-24 10:10AM EDT129.001.200.000.150.00-22335.45%
MAR191018C001300002019-10-11 9:38AM EDT130.000.050.000.050.00-41,00731.45%
MAR191018C001310002019-09-25 11:29AM EDT131.000.400.000.100.00--1038.77%
MAR191018C001320002019-10-03 3:13PM EDT132.000.010.000.100.00--241.80%
MAR191018C001330002019-10-01 1:12PM EDT133.000.190.000.050.00-55439.84%
MAR191018C001350002019-10-07 11:53AM EDT135.000.050.000.05-0.01-16.67%157044.92%
MAR191018C001370002019-10-04 12:46PM EDT137.000.050.000.050.00-4450.00%
MAR191018C001400002019-10-09 2:40PM EDT140.000.030.000.050.00-31,26952.34%
MAR191018C001450002019-10-02 3:40PM EDT145.000.030.000.050.00-124263.28%
MAR191018C001500002019-10-07 2:40PM EDT150.000.250.000.050.00-119673.44%
MAR191018C001550002019-10-10 3:29PM EDT155.000.030.000.050.00-19183.59%
MAR191018C001600002019-08-26 9:30AM EDT160.000.350.000.050.00-53392.97%
MAR191018C001650002019-07-10 1:43PM EDT165.000.400.000.200.00-1115120.31%
MAR191018C001700002019-07-11 2:20PM EDT170.000.250.000.100.00-2566119.14%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR191018P000800002019-06-10 3:28PM EDT80.000.220.000.300.00-516173.44%
MAR191018P000850002019-06-10 12:00AM EDT85.001.050.000.450.00-1010161.52%
MAR191018P000900002019-09-03 10:34AM EDT90.000.130.000.150.00-400116.80%
MAR191018P000950002019-09-27 10:02AM EDT95.000.100.000.050.00-142685.16%
MAR191018P001000002019-09-24 9:30AM EDT100.000.180.000.100.00-111375.39%
MAR191018P001050002019-10-03 3:47PM EDT105.000.220.000.150.00-211062.11%
MAR191018P001100002019-10-11 10:44AM EDT110.000.100.000.15-0.10-50.00%1638750.88%
MAR191018P001120002019-10-10 2:40PM EDT112.000.370.000.000.00--1512.50%
MAR191018P001130002019-10-10 12:54PM EDT113.000.420.000.000.00--212.50%
MAR191018P001150002019-10-11 3:32PM EDT115.000.260.200.35-0.59-69.41%251,32539.45%
MAR191018P001160002019-10-10 3:50PM EDT116.001.000.000.000.00--4612.50%
MAR191018P001170002019-10-11 3:20PM EDT117.000.400.300.55-0.92-69.70%18925035.55%
MAR191018P001180002019-10-11 2:31PM EDT118.000.500.450.70-1.30-68.42%3810433.59%
MAR191018P001190002019-10-11 3:58PM EDT119.000.810.800.95-1.48-67.27%8273432.76%
MAR191018P001200002019-10-11 3:28PM EDT120.000.921.101.25-1.98-68.28%6986,22531.59%
MAR191018P001210002019-10-11 3:58PM EDT121.001.501.501.60-2.18-59.24%10749729.88%
MAR191018P001220002019-10-11 3:43PM EDT122.001.501.952.15-3.48-69.88%643930.10%
MAR191018P001230002019-10-10 2:43PM EDT123.002.102.552.75-3.23-60.60%43929.59%
MAR191018P001240002019-10-10 9:55AM EDT124.003.333.003.50-1.27-27.61%316030.37%
MAR191018P001250002019-10-11 3:34PM EDT125.003.343.904.30-3.14-48.46%281,46230.86%
MAR191018P001260002019-10-08 1:22PM EDT126.007.404.005.300.00-21435.50%
MAR191018P001280002019-09-24 3:11PM EDT128.006.104.808.300.00--068.75%
MAR191018P001290002019-10-01 2:24PM EDT129.008.905.809.300.00--073.78%
MAR191018P001300002019-10-07 9:31AM EDT130.0011.306.909.900.00-216869.14%
MAR191018P001310002019-09-30 12:06AM EDT131.008.007.6011.500.00--087.96%
MAR191018P001350002019-10-08 3:26PM EDT135.0016.8411.8014.800.00-2987.45%
MAR191018P001400002019-10-03 12:08PM EDT140.0021.3016.7020.400.00-1117123.78%
MAR191018P001450002019-10-02 3:11PM EDT145.0024.2021.8025.300.00-140139.36%
MAR191018P001500002019-08-23 9:48AM EDT150.0022.9927.5031.400.00-10124.81%
MAR191018P001600002019-06-10 12:00AM EDT160.0036.1018.9020.600.00-600.00%