Singapore markets open in 5 hours 14 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.21+6.57 (+4.30%)
As of 03:46PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240119C000700002021-11-29 12:31PM EDT70.0084.5098.15102.000.00-5076.25%
MAR240119C000750002021-11-30 1:08PM EDT75.0078.0391.5096.000.00--5167.36%
MAR240119C000800002021-11-24 3:40PM EDT80.0081.5087.5092.000.00-3365.45%
MAR240119C000900002022-03-16 3:49PM EDT90.0087.5093.6098.100.00-21692.41%
MAR240119C000950002022-02-14 1:04AM EDT95.0084.250.000.000.00--00.00%
MAR240119C001000002022-03-24 1:29PM EDT100.0078.0085.0089.500.00-16084.05%
MAR240119C001100002022-05-20 2:19PM EDT110.0056.7560.9064.100.00-1850.56%
MAR240119C001150002022-01-26 12:29PM EDT115.0059.7168.3071.500.00-1165.37%
MAR240119C001200002022-05-18 1:46PM EDT120.0052.0053.8056.600.00-1447.60%
MAR240119C001250002022-03-28 3:39PM EDT125.0059.6767.3069.700.00-3870.52%
MAR240119C001300002022-03-16 9:59AM EDT130.0056.1062.3065.700.00-5766.82%
MAR240119C001350002022-05-23 1:18PM EDT135.0044.0045.7046.900.00-410744.92%
MAR240119C001400002022-05-24 3:20PM EDT140.0037.2042.2044.100.00-66444.40%
MAR240119C001450002022-05-18 12:51PM EDT145.0038.7140.6041.500.00-1844.02%
MAR240119C001500002022-05-25 2:15PM EDT150.0036.0037.8038.80+0.40+1.12%104943.37%
MAR240119C001550002022-05-20 10:56AM EDT155.0034.5135.0036.700.00-82643.37%
MAR240119C001600002022-05-23 2:10PM EDT160.0031.8733.1033.900.00-83542.34%
MAR240119C001650002022-05-20 10:50AM EDT165.0029.0030.9031.800.00-110242.08%
MAR240119C001700002022-05-18 2:37PM EDT170.0025.6028.0029.500.00-115841.45%
MAR240119C001750002022-05-18 12:08PM EDT175.0026.1026.6027.600.00-24641.19%
MAR240119C001800002022-05-20 10:19AM EDT180.0023.5524.7025.800.00-14740.94%
MAR240119C001850002022-04-21 10:20AM EDT185.0041.6020.0021.500.00-63037.52%
MAR240119C001900002022-05-20 10:52AM EDT190.0019.8021.5022.200.00-16040.11%
MAR240119C001950002022-05-19 1:59PM EDT195.0019.7119.8020.900.00-71740.14%
MAR240119C002000002022-05-12 3:23PM EDT200.0020.0218.0019.400.00-103639.83%
MAR240119C002100002022-05-10 12:34PM EDT210.0018.3715.3016.400.00-1638.90%
MAR240119C002200002022-05-09 1:22PM EDT220.0016.2013.3014.200.00-13338.61%
MAR240119C002300002022-02-15 12:28PM EDT230.0017.7514.8016.350.00-11143.81%
MAR240119C002400002022-04-29 12:49PM EDT240.0016.859.3010.400.00-23237.79%
MAR240119C002500002022-05-23 2:42PM EDT250.007.807.708.800.00-105837.32%
MAR240119C002600002022-02-17 2:12PM EDT260.0011.707.5011.100.00--442.64%
MAR240119C002700002022-05-20 1:25PM EDT270.005.005.306.700.00-51737.28%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240119P000700002022-05-19 10:17AM EDT70.002.001.154.600.00-257955.93%
MAR240119P000750002022-05-18 1:23PM EDT75.002.352.102.800.00-10244.99%
MAR240119P000800002022-05-23 9:58AM EDT80.003.501.006.000.00--352.76%
MAR240119P000850002022-05-12 10:24AM EDT85.003.500.000.000.00-10012.50%
MAR240119P000900002022-05-18 2:23PM EDT90.004.504.304.800.00-212342.19%
MAR240119P000950002022-05-20 11:14AM EDT95.005.715.105.700.00-41441.50%
MAR240119P001000002022-05-16 2:39PM EDT100.005.406.106.700.00-121,16140.82%
MAR240119P001100002022-05-11 2:02PM EDT110.007.508.509.100.00-22039.68%
MAR240119P001150002022-05-02 11:09AM EDT115.007.109.3010.500.00-12939.17%
MAR240119P001200002022-05-23 3:11PM EDT120.0011.4010.6011.800.00-2838.29%
MAR240119P001250002022-04-27 3:52PM EDT125.008.4012.8013.300.00-23237.59%
MAR240119P001300002022-05-12 1:42PM EDT130.0014.1014.4015.200.00-44337.33%
MAR240119P001350002022-03-11 11:18AM EDT135.0015.9111.9014.200.00-104832.65%
MAR240119P001400002022-05-23 2:24PM EDT140.0018.5017.7018.900.00-21836.10%
MAR240119P001450002022-05-25 9:41AM EDT145.0023.5020.4020.90+4.45+23.36%310035.45%
MAR240119P001500002022-05-23 1:22PM EDT150.0024.0022.6023.400.00-1935.29%
MAR240119P001550002022-05-23 2:11PM EDT155.0025.4224.9025.900.00-42034.96%
MAR240119P001600002022-05-23 2:11PM EDT160.0027.8827.4028.300.00-42434.34%
MAR240119P001650002022-05-19 12:22PM EDT165.0031.6529.8031.100.00-12534.06%
MAR240119P001700002022-04-28 2:16PM EDT170.0023.1032.9034.300.00-849134.11%
MAR240119P001750002022-04-28 2:16PM EDT175.0025.4035.6037.100.00-111433.53%
MAR240119P001800002022-05-04 3:07PM EDT180.0030.5038.9039.600.00-49932.42%
MAR240119P001850002022-04-28 2:16PM EDT185.0030.4041.8043.600.00-2533.02%
MAR240119P001950002022-04-28 1:26PM EDT195.0035.8048.2049.800.00-1131.56%
MAR240119P002000002022-04-28 1:29PM EDT200.0039.0052.1052.900.00-241230.59%
MAR240119P002500002021-12-21 10:46AM EDT250.0099.1895.8598.650.00--1235.89%
MAR240119P002600002022-04-18 12:07AM EDT260.0096.9096.0099.800.00--30.00%