MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240621C000800002023-05-03 3:54PM EDT80.00103.03100.10101.700.00-2261.82%
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%
MAR240621C000950002023-03-15 3:36PM EDT95.0070.3078.4080.300.00--5000.00%
MAR240621C001000002023-03-15 3:34PM EDT100.0066.3074.1075.900.00--60.00%
MAR240621C001050002023-03-15 3:21PM EDT105.0061.9069.9071.400.00--230.00%
MAR240621C001100002023-03-15 3:26PM EDT110.0057.9065.7067.700.00--225.29%
MAR240621C001150002023-03-15 3:21PM EDT115.0053.9061.6062.800.00--224.07%
MAR240621C001350002023-03-15 10:40AM EDT135.0037.5045.3046.200.00--427.74%
MAR240621C001400002023-03-15 10:40AM EDT140.0034.3041.7043.200.00--1529.60%
MAR240621C001450002023-03-15 2:07PM EDT145.0032.2039.0040.000.00--2430.31%
MAR240621C001500002023-06-02 1:36PM EDT150.0042.0541.6042.90+3.47+8.99%21940.87%
MAR240621C001550002023-05-12 3:13PM EDT155.0036.5038.0039.000.00-56639.12%
MAR240621C001600002023-04-18 12:36PM EDT160.0033.8137.6038.500.00-3042.45%
MAR240621C001650002023-05-25 9:41AM EDT165.0025.8031.4032.400.00-3037.07%
MAR240621C001700002023-05-25 9:37AM EDT170.0023.3028.3029.500.00-210236.37%
MAR240621C001750002023-05-02 11:32AM EDT175.0026.3721.7022.500.00-62929.72%
MAR240621C001800002023-05-26 10:06AM EDT180.0021.1022.5023.500.00-15934.14%
MAR240621C001850002023-05-25 9:37AM EDT185.0016.5019.9020.900.00-17733.30%
MAR240621C001900002023-05-23 9:41AM EDT190.0014.6317.6018.500.00-1032.53%
MAR240621C001950002023-05-23 9:30AM EDT195.0014.5015.5016.300.00-123731.83%
MAR240621C002000002023-05-30 10:56AM EDT200.0012.0713.3014.500.00-1031.49%
MAR240621C002100002023-05-23 11:08AM EDT210.008.609.8010.700.00-110729.87%
MAR240621C002200002023-05-02 3:50PM EDT220.0010.006.006.400.00-114826.34%
MAR240621C002300002023-05-31 2:17PM EDT230.003.805.205.600.00-1027.76%
MAR240621C002400002023-06-02 10:28AM EDT240.003.303.303.90+0.15+4.76%1626.89%
MAR240621C002500002023-06-02 10:29AM EDT250.002.252.352.65+0.21+10.29%1526.11%
MAR240621C002600002023-05-23 2:54PM EDT260.001.431.501.750.00-14225.40%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240621P000850002023-03-15 3:02PM EDT85.002.300.951.950.00--4149.08%
MAR240621P000900002023-04-14 3:36PM EDT90.001.851.150.000.00-113512.50%
MAR240621P000950002023-03-23 1:39PM EDT95.002.801.802.250.00-1050044.21%
MAR240621P001000002023-05-11 9:43AM EDT100.002.501.602.400.00-132241.87%
MAR240621P001050002023-05-12 1:10PM EDT105.002.872.052.350.00-1538.71%
MAR240621P001100002023-05-25 2:00PM EDT110.003.402.452.800.00-6037.69%
MAR240621P001150002023-05-09 11:01AM EDT115.003.702.903.300.00-13336.64%
MAR240621P001200002023-06-02 1:28PM EDT120.003.653.403.90-0.80-17.98%2035.71%
MAR240621P001250002023-05-18 10:55AM EDT125.004.504.004.500.00-25634.58%
MAR240621P001300002023-05-17 3:57PM EDT130.005.504.705.200.00-3582333.53%
MAR240621P001350002023-05-31 2:18PM EDT135.007.555.505.900.00-130232.30%
MAR240621P001400002023-04-21 12:20PM EDT140.007.806.707.200.00-61632.16%
MAR240621P001450002023-05-25 3:37PM EDT145.009.307.207.800.00-3030.37%
MAR240621P001500002023-05-18 11:01AM EDT150.008.838.208.900.00-140729.39%
MAR240621P001550002023-05-18 2:54PM EDT155.0010.309.4010.200.00-11028.53%
MAR240621P001600002023-05-25 12:56PM EDT160.0014.0010.7011.600.00-86727.60%
MAR240621P001650002023-05-23 2:19PM EDT165.0016.1312.6013.200.00-313926.75%
MAR240621P001700002023-05-19 11:08AM EDT170.0014.9513.9015.300.00-202826.37%
MAR240621P001750002023-05-15 3:13PM EDT175.0019.0516.2017.100.00-1236925.29%
MAR240621P001800002023-05-23 10:19AM EDT180.0022.6017.6019.100.00-1024.23%
MAR240621P001850002023-05-01 3:31PM EDT185.0026.0025.9027.300.00-141331.42%
MAR240621P001900002023-05-22 11:01AM EDT190.0025.3022.5023.700.00-154022.05%
MAR240621P002000002023-05-22 11:08AM EDT200.0031.3028.4029.900.00-21020.79%
MAR240621P002100002023-05-10 10:56AM EDT210.0039.5035.4036.200.00-3017.97%
MAR240621P002200002023-05-11 1:46PM EDT220.0047.9043.3044.500.00--016.89%