MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230721C001000002023-05-08 9:49AM EDT100.0077.2081.1081.900.00--093.07%
MAR230721C001050002023-06-05 9:34AM EDT105.0072.5576.1077.100.00-1188.82%
MAR230721C001150002023-04-04 10:06AM EDT115.0051.9062.3063.200.00-160.00%
MAR230721C001200002023-05-24 3:10PM EDT120.0049.0961.3062.400.00-303574.37%
MAR230721C001250002023-05-02 1:08PM EDT125.0053.9746.9047.700.00-220.00%
MAR230721C001350002023-05-25 11:22AM EDT135.0036.2946.5047.500.00-11658.35%
MAR230721C001400002023-05-11 11:06AM EDT140.0035.8041.5042.600.00-23253.13%
MAR230721C001450002023-05-10 11:56AM EDT145.0032.0036.8037.600.00-6952.76%
MAR230721C001500002023-05-02 3:55PM EDT150.0031.5923.3023.600.00-352560.00%
MAR230721C001550002023-05-25 9:44AM EDT155.0016.5027.0027.800.00-18542.19%
MAR230721C001600002023-06-02 10:12AM EDT160.0017.2022.5023.300.00-150839.30%
MAR230721C001650002023-06-02 11:35AM EDT165.0014.3018.0018.600.00-513434.50%
MAR230721C001700002023-06-06 10:36AM EDT170.0013.0013.9014.30+2.10+19.27%927031.13%
MAR230721C001750002023-06-06 12:44PM EDT175.009.7910.0010.40+2.59+35.97%1646828.33%
MAR230721C001800002023-06-06 2:48PM EDT180.007.006.807.00+2.40+52.17%4858225.88%
MAR230721C001850002023-06-06 3:04PM EDT185.004.404.104.40+1.54+53.85%6399524.34%
MAR230721C001900002023-06-06 2:58PM EDT190.002.502.302.50+0.90+56.25%2665023.04%
MAR230721C001950002023-06-06 2:22PM EDT195.001.101.101.30+0.35+46.67%46754922.14%
MAR230721C002000002023-06-06 3:52PM EDT200.000.550.450.60+0.30+120.00%356821.38%
MAR230721C002100002023-06-06 3:52PM EDT210.000.230.000.30+0.11+91.67%12,69024.81%
MAR230721C002200002023-05-23 12:46PM EDT220.000.030.000.750.00-34237.02%
MAR230721C002300002023-05-08 10:15AM EDT230.000.080.000.750.00-12243.24%
MAR230721C002400002023-02-15 12:28PM EDT240.000.350.000.150.00-252837.31%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230721P000800002023-03-23 9:30AM EDT80.000.250.000.150.00--192.58%
MAR230721P000850002022-12-22 2:33PM EDT85.001.000.100.600.00--5105.66%
MAR230721P000900002023-01-09 3:04PM EDT90.000.750.100.350.00-1192.19%
MAR230721P001000002023-05-02 12:50PM EDT100.000.050.000.150.00-6868.75%
MAR230721P001050002023-05-30 9:30AM EDT105.000.050.000.750.00-31379.59%
MAR230721P001100002023-05-17 1:22PM EDT110.000.100.000.750.00-12473.58%
MAR230721P001150002023-02-03 11:34AM EDT115.000.860.351.100.00-1476.47%
MAR230721P001200002023-05-23 9:40AM EDT120.000.150.000.350.00-16455.18%
MAR230721P001250002023-06-05 3:34PM EDT125.000.050.000.750.00-64256.89%
MAR230721P001300002023-06-01 1:11PM EDT130.000.230.000.500.00-102554.49%
MAR230721P001350002023-06-01 12:52PM EDT135.000.370.050.200.00-3517841.90%
MAR230721P001400002023-06-06 10:06AM EDT140.000.200.100.35-0.10-33.33%108841.16%
MAR230721P001450002023-06-06 12:35PM EDT145.000.300.250.45-0.08-21.05%2523838.23%
MAR230721P001500002023-06-06 3:16PM EDT150.000.450.350.55-0.20-30.77%11,04634.86%
MAR230721P001550002023-06-06 2:15PM EDT155.000.700.550.65-0.20-22.22%3483431.13%
MAR230721P001600002023-06-06 1:28PM EDT160.000.950.800.90-0.45-32.14%122,19228.47%
MAR230721P001650002023-06-06 2:03PM EDT165.001.451.251.35-0.70-32.56%4038626.38%
MAR230721P001700002023-06-06 3:16PM EDT170.002.001.952.10-1.10-35.48%2037524.65%
MAR230721P001750002023-06-06 2:37PM EDT175.003.203.003.20-1.40-30.43%3750222.75%
MAR230721P001800002023-06-06 2:55PM EDT180.004.704.704.90-2.10-30.88%7612521.13%
MAR230721P001850002023-05-18 12:17PM EDT185.007.387.107.30-1.72-18.90%1011719.46%
MAR230721P001900002023-05-03 3:49PM EDT190.0014.6013.1013.600.00-15031.85%
MAR230721P001950002023-06-06 3:53PM EDT195.0014.4417.4014.80-4.96-25.57%2018.14%
MAR230721P002000002023-06-06 3:53PM EDT200.0019.0918.9019.70-8.71-31.33%23021.40%
MAR230721P002400002022-12-14 3:49PM EDT240.0081.1077.7079.200.00--0146.84%