Singapore markets open in 7 hours 2 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.66+4.27 (+2.24%)
As of 01:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240119C000700002023-04-14 10:54AM EDT70.0099.60104.90106.300.00-110.00%
MAR240119C000750002023-02-02 12:13PM EDT75.00104.57100.40102.100.00-20740.00%
MAR240119C000800002023-08-22 11:46AM EDT80.00124.68115.60116.800.00-210101.76%
MAR240119C000850002023-08-04 12:55PM EDT85.00122.10121.60122.700.00-112177.15%
MAR240119C000900002023-06-30 1:18PM EDT90.0096.30110.70112.100.00-210133.06%
MAR240119C000950002022-11-04 11:38AM EDT95.0063.2076.3077.900.00-6190.00%
MAR240119C001000002023-07-21 11:51AM EDT100.0097.00103.80105.300.00-171135.75%
MAR240119C001050002023-01-12 11:35AM EDT105.0061.4271.7072.700.00-5130.00%
MAR240119C001100002023-07-31 3:10PM EDT110.0094.5096.6099.000.00-525135.97%
MAR240119C001150002023-08-10 10:08AM EDT115.0097.8992.4093.200.00-529128.34%
MAR240119C001200002023-06-15 1:56PM EDT120.0059.3072.0073.300.00-6560.00%
MAR240119C001250002023-08-07 12:17PM EDT125.0082.6079.5080.900.00-175103.42%
MAR240119C001300002023-08-07 1:09PM EDT130.0078.0974.8076.000.00-18497.91%
MAR240119C001350002023-10-03 1:45PM EDT135.0057.7062.1062.700.00-1219955.98%
MAR240119C001400002023-10-04 10:37AM EDT140.0057.0057.3057.90+0.84+1.50%116452.79%
MAR240119C001450002023-08-16 10:11AM EDT145.0066.3560.5062.800.00-107084.43%
MAR240119C001500002023-09-26 3:59PM EDT150.0046.0048.1048.700.00-412749.44%
MAR240119C001550002023-09-27 10:11AM EDT155.0043.2543.3044.200.00-136047.11%
MAR240119C001600002023-09-19 1:47PM EDT160.0042.1039.0039.700.00-41,72444.55%
MAR240119C001650002023-09-27 9:47AM EDT165.0035.1034.8035.300.00-432142.13%
MAR240119C001700002023-09-21 12:39PM EDT170.0032.5030.7031.200.00-52,79840.38%
MAR240119C001750002023-10-03 1:07PM EDT175.0024.1026.6027.100.00-2549638.25%
MAR240119C001800002023-10-03 2:56PM EDT180.0019.9023.0023.300.00-368836.55%
MAR240119C001850002023-10-03 9:50AM EDT185.0017.9019.5019.800.00-454035.15%
MAR240119C001900002023-10-04 10:47AM EDT190.0015.8016.3016.60+1.80+12.86%51,01733.94%
MAR240119C001950002023-10-04 10:10AM EDT195.0012.7013.4013.70+1.30+11.40%250232.84%
MAR240119C002000002023-10-04 11:33AM EDT200.0010.9910.9011.10+1.99+22.11%1381031.80%
MAR240119C002100002023-10-04 11:19AM EDT210.007.046.807.00+1.64+30.37%111,08630.30%
MAR240119C002200002023-09-29 10:09AM EDT220.004.633.904.100.00-101,33229.04%
MAR240119C002300002023-10-03 1:23PM EDT230.001.602.052.200.00-146127.89%
MAR240119C002400002023-09-28 10:48AM EDT240.001.301.001.100.00-226327.01%
MAR240119C002500002023-09-29 12:31PM EDT250.000.550.450.600.00-317027.12%
MAR240119C002600002023-09-06 1:18PM EDT260.000.650.050.400.00-7315728.27%
MAR240119C002700002023-09-08 1:32PM EDT270.000.420.000.500.00-119832.42%
MAR240119C002800002023-08-30 2:51PM EDT280.000.350.000.300.00-22232.50%
MAR240119C002900002023-08-14 2:57PM EDT290.000.300.050.400.00-153736.62%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240119P000700002023-08-28 2:11PM EDT70.000.100.000.250.00-225077.73%
MAR240119P000750002023-07-10 9:30AM EDT75.000.050.000.000.00-50050525.00%
MAR240119P000800002023-08-25 9:30AM EDT80.000.150.000.250.00-13368.16%
MAR240119P000850002023-09-06 10:04AM EDT85.000.150.000.300.00-312165.33%
MAR240119P000900002023-08-07 3:56PM EDT90.000.150.000.250.00-238259.77%
MAR240119P000950002023-09-26 3:27PM EDT95.000.130.050.700.00-316265.04%
MAR240119P001000002023-09-01 11:52AM EDT100.000.150.100.200.00-23,68253.42%
MAR240119P001050002023-09-29 3:10PM EDT105.000.200.100.550.00-233155.57%
MAR240119P001100002023-08-28 9:38AM EDT110.000.370.100.750.00-854154.10%
MAR240119P001150002023-09-14 3:40PM EDT115.000.280.200.700.00-11,23950.83%
MAR240119P001200002023-09-21 12:16PM EDT120.000.450.300.650.00-719950.42%
MAR240119P001250002023-09-26 3:16PM EDT125.000.650.400.850.00-11,72449.26%
MAR240119P001300002023-08-28 3:05PM EDT130.000.700.450.800.00-3069045.00%
MAR240119P001350002023-10-03 1:20PM EDT135.001.000.751.100.00-133744.39%
MAR240119P001400002023-10-03 1:35PM EDT140.001.081.051.15-0.20-15.62%13,07341.17%
MAR240119P001450002023-10-02 10:46AM EDT145.001.231.301.450.00-131,58139.82%
MAR240119P001500002023-10-03 12:08PM EDT150.001.851.651.750.00-64,73238.06%
MAR240119P001550002023-10-02 11:44AM EDT155.001.922.052.150.00-278636.52%
MAR240119P001600002023-10-04 11:25AM EDT160.002.612.552.65+0.16+6.53%92,45835.07%
MAR240119P001650002023-10-04 10:11AM EDT165.003.453.103.30-0.25-6.76%21,45333.78%
MAR240119P001700002023-10-04 11:25AM EDT170.003.973.904.10-1.07-21.23%41,11732.53%
MAR240119P001750002023-10-04 1:15PM EDT175.004.804.805.00-1.36-22.08%255331.07%
MAR240119P001800002023-10-04 11:08AM EDT180.006.526.006.20-1.18-15.32%171629.94%
MAR240119P001850002023-10-03 11:06AM EDT185.008.707.507.700.00-442228.96%
MAR240119P001900002023-10-04 11:28AM EDT190.009.309.209.40-1.88-16.82%21,24127.78%
MAR240119P001950002023-10-04 1:09PM EDT195.0011.1011.3011.60-2.60-18.98%1118827.06%
MAR240119P002000002023-10-04 11:40AM EDT200.0014.0513.7014.00-2.35-14.33%3349526.01%
MAR240119P002100002023-10-02 11:29AM EDT210.0019.9019.7020.100.00-122024.48%
MAR240119P002200002023-10-04 10:53AM EDT220.0028.0826.9027.40-3.30-10.52%22322.34%
MAR240119P002300002023-09-15 1:30PM EDT230.0028.4035.4036.200.00-1621.57%
MAR240119P002400002022-06-09 10:43AM EDT240.0075.00100.10104.900.00-22171.45%
MAR240119P002500002022-06-24 1:31PM EDT250.00110.5097.70101.800.00-11146.64%
MAR240119P002600002023-08-17 10:05AM EDT260.0055.2056.1057.600.00-200.00%