Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.00+0.44 (+0.17%)
As of 10:30AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240621C000800002024-01-22 2:46PM EDT80.00158.30162.40165.900.00-20200.00%
MAR240621C000850002023-03-15 3:00PM EDT85.0078.8087.1089.200.00--30.00%
MAR240621C000900002023-03-15 3:11PM EDT90.0074.1082.6084.500.00--660.00%
MAR240621C000950002023-10-31 3:36PM EDT95.0096.70108.60110.600.00-15000.00%
MAR240621C001000002023-10-31 1:48PM EDT100.0092.10104.00106.100.00-170.00%
MAR240621C001050002023-10-27 2:17PM EDT105.0084.30105.80108.600.00-3250.00%
MAR240621C001100002023-10-31 3:36PM EDT110.0082.8095.0097.200.00-150.00%
MAR240621C001150002023-11-01 2:50PM EDT115.0076.5096.4097.900.00-5540.00%
MAR240621C001200002023-11-01 2:50PM EDT120.0071.9091.9093.300.00-230.00%
MAR240621C001250002023-11-09 2:14PM EDT125.0074.5086.3089.200.00--20.00%
MAR240621C001300002023-08-17 3:25PM EDT130.0080.2078.5079.800.00-1100.00%
MAR240621C001350002023-10-26 2:13PM EDT135.0060.4077.4079.100.00-400.00%
MAR240621C001400002023-12-29 10:52AM EDT140.0088.10102.00106.100.00-7250.00%
MAR240621C001450002023-11-14 3:46PM EDT145.0063.8877.1081.000.00-2330.00%
MAR240621C001500002023-11-14 3:46PM EDT150.0059.3373.5076.500.00-2380.00%
MAR240621C001550002024-01-03 11:02AM EDT155.0069.9091.1094.800.00-7620.00%
MAR240621C001600002023-11-16 10:34AM EDT160.0049.6065.7066.900.00-19320.00%
MAR240621C001650002023-10-17 9:59AM EDT165.0044.100.000.000.00-5310.00%
MAR240621C001700002024-02-22 11:04AM EDT170.0081.1285.3089.100.00-112865.34%
MAR240621C001750002023-12-06 10:30AM EDT175.0038.8952.9053.700.00-1590.00%
MAR240621C001800002024-01-26 1:33PM EDT180.0066.7472.7076.400.00-16653.61%
MAR240621C001850002024-02-13 11:49AM EDT185.0054.0063.8067.600.00-1910.00%
MAR240621C001900002024-01-25 12:51PM EDT190.0057.1363.2066.900.00-18549.49%
MAR240621C001950002024-03-08 4:42PM EDT195.0058.0660.4063.100.00-326551.37%
MAR240621C002000002024-03-08 4:42PM EDT200.0053.3255.6058.900.00-319550.84%
MAR240621C002100002024-03-18 3:21PM EDT210.0042.1447.1047.800.00-340739.73%
MAR240621C002200002024-03-26 2:27PM EDT220.0035.9538.0038.800.00-247236.10%
MAR240621C002300002024-03-22 10:10AM EDT230.0031.0029.4029.800.00-212,18731.65%
MAR240621C002400002024-03-26 10:35AM EDT240.0020.9621.5021.900.00-1993728.84%
MAR240621C002500002024-03-27 3:20PM EDT250.0015.1014.6015.00+1.10+7.86%11,56426.45%
MAR240621C002600002024-03-28 10:03AM EDT260.009.609.309.60+0.60+6.67%11,26824.87%
MAR240621C002700002024-03-27 11:02AM EDT270.005.505.605.80+0.20+3.77%143023.99%
MAR240621C002800002024-03-27 10:53AM EDT280.002.903.003.300.00-256623.45%
MAR240621C002900002024-03-27 9:46AM EDT290.001.601.601.800.00-117723.22%
MAR240621C003000002024-03-25 11:44AM EDT300.000.900.801.000.00-23823.44%
MAR240621C003100002024-03-26 1:22PM EDT310.000.500.400.650.00-51,26724.51%
MAR240621C003200002024-02-12 2:01PM EDT320.000.700.300.700.00--327.93%
MAR240621C003300002024-03-07 10:30AM EDT330.000.350.050.600.00-41429.96%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240621P000800002023-07-24 9:47AM EDT80.000.300.000.650.00--4106.84%
MAR240621P000850002023-07-26 1:00PM EDT85.000.650.250.800.00-247108.79%
MAR240621P000900002023-11-09 2:06PM EDT90.000.380.000.500.00-213993.16%
MAR240621P000950002023-12-14 12:11PM EDT95.000.150.000.300.00-550083.20%
MAR240621P001000002024-01-24 10:31AM EDT100.000.090.000.300.00-214179.10%
MAR240621P001050002024-01-10 12:08PM EDT105.000.150.000.300.00-17175.20%
MAR240621P001100002024-01-24 10:31AM EDT110.000.150.000.300.00-22871.48%
MAR240621P001150002024-02-06 11:39AM EDT115.000.110.000.300.00-104567.97%
MAR240621P001200002024-01-29 11:24AM EDT120.000.150.000.350.00-210565.82%
MAR240621P001250002024-01-25 4:34PM EDT125.000.200.000.350.00-45862.50%
MAR240621P001300002024-01-08 4:52PM EDT130.000.400.050.250.00-183958.11%
MAR240621P001350002024-03-14 2:41PM EDT135.000.100.000.300.00-1045255.18%
MAR240621P001400002024-03-11 3:39PM EDT140.000.140.000.350.00-513353.22%
MAR240621P001450002024-03-14 2:38PM EDT145.000.150.000.350.00-1528350.39%
MAR240621P001500002024-03-15 2:14PM EDT150.000.300.000.350.00-129952.49%
MAR240621P001550002024-03-12 1:51PM EDT155.000.200.000.350.00-2718549.56%
MAR240621P001600002024-02-15 1:45PM EDT160.000.350.050.750.00-142,10953.10%
MAR240621P001650002024-02-15 1:27PM EDT165.000.500.050.900.00-2419051.79%
MAR240621P001700002024-03-13 2:40PM EDT170.000.350.000.550.00-117344.51%
MAR240621P001750002024-02-27 4:15PM EDT175.000.400.002.300.00-519256.46%
MAR240621P001800002024-03-06 11:25AM EDT180.000.400.201.200.00-212445.48%
MAR240621P001850002024-03-07 2:32PM EDT185.000.600.002.400.00-132150.27%
MAR240621P001900002024-03-12 12:21PM EDT190.000.500.100.750.00-330835.82%
MAR240621P001950002024-03-19 10:53AM EDT195.000.660.150.750.00-158233.15%
MAR240621P002000002024-03-26 1:00PM EDT200.000.630.250.850.00-581731.34%
MAR240621P002100002024-03-25 2:36PM EDT210.001.050.850.950.00-1053526.76%
MAR240621P002200002024-03-22 3:41PM EDT220.001.601.501.650.00-4042124.96%
MAR240621P002300002024-03-27 3:23PM EDT230.003.012.702.800.00-2779523.12%
MAR240621P002400002024-03-27 3:42PM EDT240.005.004.704.900.00-1459521.85%
MAR240621P002500002024-03-27 1:45PM EDT250.008.407.708.000.00-1668120.24%
MAR240621P002600002024-03-27 3:16PM EDT260.0013.5012.4012.700.00-34518.90%
MAR240621P002700002024-02-23 4:23PM EDT270.0022.3017.6018.700.00-3316.54%