Singapore markets open in 6 hours 41 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.54+2.76 (+1.35%)
As of 01:18PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR231208C001700002023-11-09 1:53PM EST170.0025.1037.4037.700.00--296.88%
MAR231208C001875002023-12-05 3:08PM EST187.5015.3019.7020.100.00--465.04%
MAR231208C001900002023-12-01 9:33AM EST190.0013.8017.2017.600.00-505557.81%
MAR231208C001950002023-12-06 3:27PM EST195.0010.1012.1012.600.00-219142.97%
MAR231208C002000002023-12-06 9:31AM EST200.006.007.307.700.00-18433.99%
MAR231208C002025002023-12-07 9:42AM EST202.504.175.105.50+0.87+26.36%2934.28%
MAR231208C002050002023-12-07 12:42PM EST205.003.412.752.95+2.09+158.33%1953021.44%
MAR231208C002075002023-12-07 12:09PM EST207.501.291.151.35+0.74+134.55%3022721.70%
MAR231208C002100002023-12-07 12:44PM EST210.000.500.350.50+0.35+233.33%597622.71%
MAR231208C002125002023-12-06 3:37PM EST212.500.050.050.150.00-314023.63%
MAR231208C002150002023-12-07 10:28AM EST215.000.010.000.10-0.04-80.00%653129.30%
MAR231208C002175002023-12-05 12:21PM EST217.500.040.000.050.00-810932.42%
MAR231208C002200002023-12-04 1:23PM EST220.000.070.000.750.00-102458.25%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR231208P001150002023-10-31 2:43PM EST115.000.050.000.050.00-22284.38%
MAR231208P001550002023-11-02 2:39PM EST155.000.590.000.100.00--30160.94%
MAR231208P001600002023-11-06 11:28AM EST160.000.350.000.100.00-1010145.31%
MAR231208P001650002023-11-06 11:28AM EST165.000.500.000.100.00-1041129.69%
MAR231208P001700002023-11-13 11:51AM EST170.000.300.000.100.00-115114.84%
MAR231208P001750002023-11-20 11:29AM EST175.000.090.000.100.00-101799.61%
MAR231208P001800002023-11-30 12:15PM EST180.000.050.000.100.00-2785.16%
MAR231208P001850002023-12-01 11:21AM EST185.000.150.000.100.00-56270.70%
MAR231208P001875002023-11-30 1:32PM EST187.500.150.000.100.00--1063.28%
MAR231208P001900002023-12-05 3:31PM EST190.000.050.000.050.00-57151.17%
MAR231208P001925002023-12-05 11:58AM EST192.500.050.000.100.00-5954.69%
MAR231208P001950002023-12-05 2:01PM EST195.000.100.000.100.00-2619946.88%
MAR231208P001975002023-12-06 9:36AM EST197.500.100.000.150.00-24742.09%
MAR231208P002000002023-12-07 10:58AM EST200.000.050.000.15-0.10-66.67%2038933.50%
MAR231208P002025002023-12-07 12:28PM EST202.500.100.100.20-0.15-60.00%18626.42%
MAR231208P002050002023-12-07 10:56AM EST205.000.450.350.50-1.05-70.00%710223.39%
MAR231208P002075002023-12-07 11:15AM EST207.501.551.251.45-1.10-41.51%344723.98%
MAR231208P002100002023-12-05 3:22PM EST210.007.492.803.100.00-126525.54%
MAR231208P002125002023-12-05 11:18AM EST212.506.904.905.200.00-3826.86%
MAR231208P002150002023-12-04 1:33PM EST215.006.207.507.800.00-21039.45%
MAR231208P002175002023-12-04 12:32PM EST217.507.609.6010.700.00-201060.94%
MAR231208P002200002023-12-01 10:38AM EST220.0013.0012.5012.900.00-1052.34%