Singapore markets open in 4 hours 54 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.24+0.21 (+0.08%)
As of 03:05PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240301C001300002024-02-13 9:34AM EST130.00105.00118.20121.500.00--0371.88%
MAR240301C001950002024-01-17 12:13PM EST195.0033.5844.6048.600.00--30.00%
MAR240301C002000002024-01-12 10:07AM EST200.0028.0745.8049.500.00--1125.98%
MAR240301C002100002024-02-28 12:29PM EST210.0041.1038.9041.70+6.90+20.18%22136.18%
MAR240301C002150002024-01-17 10:30AM EST215.0016.3424.8027.600.00--10.00%
MAR240301C002200002024-02-23 10:09AM EST220.0031.3028.8031.600.00-12104.20%
MAR240301C002250002024-02-12 1:34PM EST225.0024.6324.3026.400.00-1193.60%
MAR240301C002300002024-02-27 1:41PM EST230.0018.4319.2021.600.00-72379.79%
MAR240301C002325002024-02-20 2:23PM EST232.5011.0016.6018.000.00-22558.35%
MAR240301C002350002024-02-26 12:32PM EST235.0013.1314.3016.700.00-54366.31%
MAR240301C002375002024-02-26 9:40AM EST237.5013.2511.9014.000.00-2657.47%
MAR240301C002400002024-02-28 9:50AM EST240.009.829.4011.10-0.18-1.80%33259.18%
MAR240301C002425002024-02-28 9:45AM EST242.507.857.107.60+1.63+26.21%107835.43%
MAR240301C002450002024-02-28 1:39PM EST245.006.374.005.10+2.37+59.25%1410527.00%
MAR240301C002475002024-02-28 9:31AM EST247.502.902.803.10+0.35+13.73%43623.58%
MAR240301C002500002024-02-28 2:39PM EST250.001.551.351.55+0.10+6.90%535621.12%
MAR240301C002525002024-02-28 2:03PM EST252.500.900.550.70+0.20+28.57%154820.97%
MAR240301C002550002024-02-28 2:24PM EST255.000.230.150.30+0.03+15.00%57221.68%
MAR240301C002575002024-02-28 2:24PM EST257.500.100.050.15+0.02+25.00%31323.58%
MAR240301C002600002024-02-28 9:46AM EST260.000.080.000.10+0.01+14.29%13926.66%
MAR240301C002625002024-02-23 1:12PM EST262.500.200.000.150.00-131333.99%
MAR240301C002650002024-02-26 9:30AM EST265.000.100.000.100.00-115036.13%
MAR240301C002675002024-02-16 2:26PM EST267.500.080.000.100.00-1240.63%
MAR240301C002700002024-02-28 1:47PM EST270.000.050.000.050.00-23640.63%
MAR240301C002750002024-02-13 3:33PM EST275.000.050.000.400.00-121360.06%
MAR240301C002800002024-02-13 3:33PM EST280.000.050.000.500.00--371.68%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240301P001900002024-02-09 11:50AM EST190.000.230.000.100.00-23120.31%
MAR240301P001950002024-02-09 11:50AM EST195.000.270.000.100.00-22110.16%
MAR240301P002000002024-02-13 12:59PM EST200.000.200.002.150.00-14166.21%
MAR240301P002050002024-01-30 3:57PM EST205.000.400.000.100.00-1889.84%
MAR240301P002100002024-02-13 12:58PM EST210.000.350.000.100.00-1779.69%
MAR240301P002150002024-02-14 2:13PM EST215.000.250.000.050.00-121964.45%
MAR240301P002200002024-02-21 12:53PM EST220.000.100.000.100.00-1417960.55%
MAR240301P002225002024-02-23 2:13PM EST222.500.030.000.100.00-1555.47%
MAR240301P002250002024-02-28 2:12PM EST225.000.020.000.10-0.13-86.67%75750.78%
MAR240301P002275002024-02-22 1:11PM EST227.500.100.000.100.00-11250.98%
MAR240301P002300002024-02-27 10:22AM EST230.000.030.000.100.00-55345.70%
MAR240301P002325002024-02-26 2:45PM EST232.500.070.000.100.00-18025540.53%
MAR240301P002350002024-02-26 9:46AM EST235.000.050.000.100.00-122535.25%
MAR240301P002375002024-02-28 1:20PM EST237.500.100.050.15-0.05-33.33%422632.42%
MAR240301P002400002024-02-28 2:38PM EST240.000.110.050.20-0.04-26.67%27228.42%
MAR240301P002425002024-02-28 1:20PM EST242.500.150.100.20-0.12-44.44%512022.27%
MAR240301P002450002024-02-28 2:38PM EST245.000.330.300.40-0.27-45.00%412119.78%
MAR240301P002475002024-02-28 2:12PM EST247.500.750.800.95-1.03-57.87%54218.68%
MAR240301P002500002024-02-28 2:06PM EST250.001.401.802.00-0.80-36.36%10311517.60%
MAR240301P002525002024-02-28 11:59AM EST252.502.503.303.70-0.43-14.68%23917.12%
MAR240301P002550002024-02-28 10:04AM EST255.005.755.505.90+1.06+22.60%13017.58%
MAR240301P002600002024-02-22 10:03AM EST260.0011.709.9011.300.00-2039.60%