Singapore markets open in 6 hours 48 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.85-6.26 (-2.46%)
As of 02:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240719C001400002024-01-08 4:34PM EDT140.0091.18108.40112.400.00-55397.27%
MAR240719C001450002024-04-17 11:41AM EDT145.0097.1091.5094.700.00-16160.00%
MAR240719C001600002024-05-20 1:29PM EDT160.0080.3682.1085.700.00--30.00%
MAR240719C001750002024-07-15 11:05AM EDT175.0070.9573.4076.400.00-20242.29%
MAR240719C001800002024-05-17 1:38PM EDT180.0058.6059.1062.400.00-55570.00%
MAR240719C001850002024-07-16 11:08AM EDT185.0066.5463.3065.800.00-222193.55%
MAR240719C001900002023-12-13 1:26PM EDT190.0037.1042.4044.600.00-1250.00%
MAR240719C001950002024-07-08 3:20PM EDT195.0045.8353.2056.200.00-131171.48%
MAR240719C002000002024-07-17 1:51PM EDT200.0049.8548.4049.80-1.97-3.80%174124.61%
MAR240719C002100002024-07-11 11:39AM EDT210.0032.4038.6041.000.00-2152131.74%
MAR240719C002200002024-07-15 2:50PM EDT220.0026.7728.5031.300.00-839105.81%
MAR240719C002225002024-07-11 9:56AM EDT222.5019.2926.2028.800.00--19101.03%
MAR240719C002250002024-07-15 12:08PM EDT225.0021.8523.6025.900.00-12987.35%
MAR240719C002300002024-07-17 1:39PM EDT230.0020.5818.7020.50+3.91+23.46%1732369.29%
MAR240719C002325002024-06-24 10:00AM EDT232.5015.4016.4018.900.00--173.88%
MAR240719C002350002024-07-15 1:13PM EDT235.0012.2313.8016.300.00-5264.11%
MAR240719C002375002024-07-16 3:27PM EDT237.5016.9011.1013.200.00-2066.68%
MAR240719C002400002024-07-17 11:46AM EDT240.0012.559.109.80-1.99-13.69%259243.80%
MAR240719C002425002024-07-17 9:33AM EDT242.5011.705.207.30-0.17-1.43%16935.65%
MAR240719C002450002024-07-16 1:33PM EDT245.009.253.505.200.00-1515732.23%
MAR240719C002475002024-07-17 1:02PM EDT247.505.003.003.30-2.06-29.18%1412128.65%
MAR240719C002500002024-07-17 1:36PM EDT250.002.121.601.90-3.48-62.14%411,43926.98%
MAR240719C002525002024-07-17 11:46AM EDT252.503.100.801.05+0.35+12.73%22927.10%
MAR240719C002550002024-07-17 1:28PM EDT255.000.500.350.55-1.80-78.26%149327.61%
MAR240719C002575002024-07-17 11:27AM EDT257.500.650.150.30-0.35-35.00%43428.91%
MAR240719C002600002024-07-17 10:59AM EDT260.000.200.100.25-0.43-68.25%321,21333.30%
MAR240719C002625002024-07-16 11:21AM EDT262.500.200.000.300.00---40.33%
MAR240719C002650002024-07-16 3:43PM EDT265.000.150.000.00-0.05-25.00%--12.50%
MAR240719C002675002024-07-16 12:28PM EDT267.500.150.000.000.00---12.50%
MAR240719C002700002024-07-16 3:46PM EDT270.000.100.050.200.00-2288251.66%
MAR240719C002800002024-07-17 12:35PM EDT280.000.050.000.10-0.05-50.00%2315956.64%
MAR240719C002850002024-07-17 9:45AM EDT285.000.050.000.050.00-1830558.98%
MAR240719C002900002024-07-17 9:55AM EDT290.000.050.000.100.00-515771.09%
MAR240719C002950002024-07-12 9:50AM EDT295.000.050.000.750.00--9104.79%
MAR240719C003000002024-07-01 1:40PM EDT300.000.050.000.750.00-394112.99%
MAR240719C003100002024-03-25 11:44AM EDT310.000.850.050.750.00-35130.27%
MAR240719C003500002024-06-24 9:56AM EDT350.000.050.000.750.00-11184.38%
MAR240719C003600002024-06-24 9:56AM EDT360.000.050.000.750.00-1414196.88%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240719P001100002024-02-01 10:30AM EDT110.000.150.002.000.00--11495.90%
MAR240719P001150002024-04-01 9:34AM EDT115.000.100.001.400.00--5443.16%
MAR240719P001250002024-05-31 12:05PM EDT125.000.010.001.350.00-11397.46%
MAR240719P001300002023-11-20 12:32PM EDT130.001.120.250.900.00--20367.38%
MAR240719P001350002024-01-25 4:51PM EDT135.000.250.000.450.00-1011302.73%
MAR240719P001400002024-01-25 4:51PM EDT140.000.300.050.550.00--10298.05%
MAR240719P001450002024-04-30 9:30AM EDT145.000.060.000.000.00-1250.00%
MAR240719P001500002024-01-22 10:30AM EDT150.000.750.000.000.00-4550.00%
MAR240719P001550002024-05-08 9:39AM EDT155.000.140.000.500.00-358243.95%
MAR240719P001600002024-06-24 2:20PM EDT160.000.050.000.050.00-128128175.00%
MAR240719P001650002024-06-24 2:20PM EDT165.000.050.000.050.00-1222164.06%
MAR240719P001700002024-06-24 2:20PM EDT170.000.050.000.050.00-276279152.34%
MAR240719P001750002024-06-24 2:20PM EDT175.000.050.000.050.00-95101142.19%
MAR240719P001800002024-07-05 9:58AM EDT180.000.050.000.050.00-11115131.25%
MAR240719P001850002024-05-08 9:39AM EDT185.000.390.050.650.00-115170.51%
MAR240719P001900002024-07-10 1:37PM EDT190.000.050.000.750.00-2038159.18%
MAR240719P001950002024-07-16 10:00AM EDT195.000.010.000.050.00-1230101.56%
MAR240719P002000002024-07-15 9:37AM EDT200.000.050.000.750.00-101,158133.20%
MAR240719P002050002024-07-15 10:42AM EDT205.000.050.000.050.00-717182.03%
MAR240719P002100002024-07-16 9:41AM EDT210.000.050.000.050.00-1720673.05%
MAR240719P002150002024-07-17 11:36AM EDT215.000.050.000.05-0.01-16.67%420064.06%
MAR240719P002175002024-07-17 10:06AM EDT217.500.050.050.10-0.01-16.67%323668.16%
MAR240719P002200002024-07-17 11:13AM EDT220.000.050.050.300.00-427872.07%
MAR240719P002225002024-07-16 3:18PM EDT222.500.050.050.800.00-162078.91%
MAR240719P002250002024-07-11 11:46AM EDT225.000.200.050.550.00-14167.43%
MAR240719P002275002024-07-17 11:43AM EDT227.500.100.050.15+0.05+100.00%31350.20%
MAR240719P002300002024-07-16 3:17PM EDT230.000.080.050.500.00-2755354.35%
MAR240719P002325002024-07-15 1:29PM EDT232.500.190.050.500.00-1955.66%
MAR240719P002350002024-07-16 10:18AM EDT235.000.130.050.50-0.09-40.91%284748.98%
MAR240719P002375002024-07-17 1:16PM EDT237.500.180.100.30-0.08-30.77%19636.87%
MAR240719P002400002024-07-17 1:34PM EDT240.000.210.150.30+0.11+110.00%1787930.47%
MAR240719P002425002024-07-16 3:37PM EDT242.500.200.350.45+0.04+25.00%33627.00%
MAR240719P002450002024-07-17 1:39PM EDT245.000.620.650.90+0.37+148.00%73426.17%
MAR240719P002475002024-07-16 2:37PM EDT247.500.301.351.55-0.15-33.33%13124.02%
MAR240719P002500002024-07-17 1:33PM EDT250.002.192.452.65+1.34+157.65%734722.39%
MAR240719P002525002024-07-16 2:55PM EDT252.501.711.351.600.00---0.00%
MAR240719P002550002024-07-17 10:49AM EDT255.002.801.802.80-0.40-12.50%--0.00%
MAR240719P002575002024-07-17 9:30AM EDT257.504.954.104.60+1.04+26.60%--0.00%
MAR240719P002600002024-07-17 1:20PM EDT260.0010.309.4011.40+1.30+14.44%71033.11%
MAR240719P002700002024-03-27 2:37PM EDT270.0020.5030.0031.900.00-56197.31%