MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230616C000750002023-05-08 9:49AM EDT75.00101.50102.00102.800.00--0194.53%
MAR230616C000800002023-05-12 1:47PM EDT80.0093.8097.0098.000.00-10192.58%
MAR230616C000850002023-03-15 12:28PM EDT85.0072.4082.1082.800.00--60.00%
MAR230616C001050002023-01-12 2:03PM EDT105.0057.7067.3068.500.00-440.00%
MAR230616C001100002023-05-15 1:23PM EDT110.0065.0667.0068.200.00-10127.83%
MAR230616C001150002023-03-24 12:04PM EDT115.0042.1059.5060.900.00-110.00%
MAR230616C001200002023-05-04 12:55PM EDT120.0057.2657.2058.200.00-31111.91%
MAR230616C001300002023-03-23 2:43PM EDT130.0032.7044.7046.200.00-160.00%
MAR230616C001350002023-05-25 2:00PM EDT135.0036.2042.1043.000.00-11377.05%
MAR230616C001400002023-05-19 3:32PM EDT140.0038.4537.0037.900.00-12564.06%
MAR230616C001450002023-05-15 10:02AM EDT145.0029.3532.1033.100.00-35961.38%
MAR230616C001500002023-05-11 2:39PM EDT150.0025.7127.4028.100.00-38856.74%
MAR230616C001550002023-05-31 2:38PM EDT155.0013.2222.2023.000.00-222952.66%
MAR230616C001575002023-06-01 12:03PM EDT157.5014.5519.8020.700.00-1351.12%
MAR230616C001600002023-05-31 10:25AM EDT160.0015.7017.3018.10+7.30+86.90%121544.65%
MAR230616C001625002023-05-24 3:50PM EDT162.5013.3315.2015.90+4.83+56.82%1543.70%
MAR230616C001650002023-06-02 9:43AM EDT165.009.8012.9013.40+3.20+48.48%131538.43%
MAR230616C001675002023-06-02 10:00AM EDT167.507.5010.6011.00+2.20+41.51%1010234.13%
MAR230616C001700002023-06-02 2:46PM EDT170.008.238.408.80+3.63+78.91%474031.34%
MAR230616C001725002023-06-02 3:46PM EDT172.506.506.506.80+3.45+113.11%3611529.32%
MAR230616C001750002023-06-02 3:50PM EDT175.004.904.705.00+3.20+188.24%261,05227.52%
MAR230616C001775002023-06-02 2:45PM EDT177.503.303.203.40+2.26+217.31%101,03725.54%
MAR230616C001800002023-06-02 3:46PM EDT180.001.902.052.25+1.27+201.59%3692,18224.83%
MAR230616C001825002023-06-02 2:52PM EDT182.501.201.251.40+1.00+500.00%362524.27%
MAR230616C001850002023-06-02 2:52PM EDT185.000.700.700.85+0.45+180.00%1471624.18%
MAR230616C001875002023-05-26 10:50AM EDT187.500.440.350.500.00-14324.27%
MAR230616C001900002023-06-01 3:34PM EDT190.000.250.200.30+0.05+25.00%21,06524.73%
MAR230616C001925002023-05-26 12:28PM EDT192.500.120.050.450.00-1231.06%
MAR230616C001950002023-06-01 10:44AM EDT195.000.050.000.200.00-242528.96%
MAR230616C002000002023-05-31 11:26AM EDT200.000.120.000.250.00-128936.48%
MAR230616C002100002023-05-23 9:30AM EDT210.000.080.000.200.00-135346.00%
MAR230616C002200002023-03-16 2:00PM EDT220.000.200.000.150.00-93453.61%
MAR230616C002300002023-01-23 3:46PM EDT230.000.220.050.450.00--167.77%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230616P000750002023-01-17 2:51PM EDT75.000.120.000.150.00--8174.61%
MAR230616P000800002023-03-22 2:12PM EDT80.000.100.000.250.00-26172.66%
MAR230616P000850002023-03-15 2:04PM EDT85.000.320.000.150.00-28150.78%
MAR230616P000900002023-04-27 3:42PM EDT90.000.050.000.100.00-112133.59%
MAR230616P001000002023-04-13 11:10AM EDT100.000.100.000.250.00-18127.73%
MAR230616P001050002023-04-11 3:53PM EDT105.000.100.000.100.00--3105.47%
MAR230616P001100002023-06-01 11:12AM EDT110.000.070.000.250.00-510108.20%
MAR230616P001150002023-05-08 11:48AM EDT115.000.050.000.100.00-3888.28%
MAR230616P001200002023-03-28 9:48AM EDT120.001.100.050.300.00-39794.82%
MAR230616P001250002023-05-30 10:18AM EDT125.000.050.000.600.00-294293.75%
MAR230616P001300002023-06-02 2:11PM EDT130.000.050.000.10-0.05-50.00%140865.43%
MAR230616P001350002023-05-24 1:25PM EDT135.000.200.000.100.00-837558.20%
MAR230616P001400002023-05-26 12:09PM EDT140.000.150.050.100.00-968654.10%
MAR230616P001450002023-06-02 11:09AM EDT145.000.100.000.10-0.10-50.00%243348.83%
MAR230616P001500002023-06-02 1:35PM EDT150.000.100.100.15-0.30-75.00%312,41344.43%
MAR230616P001525002023-05-30 1:14PM EDT152.500.450.050.150.00-2840.63%
MAR230616P001550002023-06-02 11:17AM EDT155.000.150.100.20-0.18-54.55%1062438.92%
MAR230616P001575002023-06-01 3:50PM EDT157.500.490.100.200.00-211635.06%
MAR230616P001600002023-06-01 3:50PM EDT160.000.670.150.250.00-12857332.62%
MAR230616P001625002023-06-02 2:37PM EDT162.500.350.250.35-0.62-63.92%615830.91%
MAR230616P001650002023-06-02 3:04PM EDT165.000.450.400.50-0.95-67.86%1496729.27%
MAR230616P001675002023-06-01 3:27PM EDT167.501.200.550.70-0.75-38.46%316127.42%
MAR230616P001700002023-06-02 2:26PM EDT170.001.050.901.05-1.70-61.82%3245626.20%
MAR230616P001725002023-06-02 1:19PM EDT172.501.701.351.55-1.95-53.42%1211024.90%
MAR230616P001750002023-06-02 3:58PM EDT175.002.202.052.25-4.40-66.67%4393323.55%
MAR230616P001775002023-06-02 3:59PM EDT177.503.303.003.30-8.65-72.38%25322.79%
MAR230616P001800002023-06-01 2:21PM EDT180.008.954.404.700.00-525622.33%
MAR230616P001850002023-05-23 10:08AM EDT185.0014.508.008.400.00-7221.61%
MAR230616P001900002023-05-23 2:05PM EDT190.0020.2012.4013.000.00-2023.05%
MAR230616P001950002023-01-27 10:45AM EDT195.0021.6025.1025.600.00-99101.97%
MAR230616P002000002023-02-15 4:34PM EDT200.0022.2040.6041.700.00-125130193.53%
MAR230616P002100002023-02-17 3:56PM EDT210.0038.0050.5051.700.00-10214.15%