Canada Markets open in 2 hrs 55 mins

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.23-1.71 (-1.09%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR240119C000700002021-11-29 12:31PM EDT70.0084.5097.50102.000.00-5085.66%
MAR240119C000750002021-11-30 1:08PM EDT75.0078.0393.5098.000.00--5182.45%
MAR240119C000800002021-11-24 3:40PM EDT80.0081.5087.5092.000.00-3374.44%
MAR240119C000900002021-11-05 2:49PM EDT90.0080.7071.5575.950.00-11150.87%
MAR240119C001000002021-12-28 11:44AM EDT100.0075.0070.3573.750.00-15460.81%
MAR240119C001100002021-12-02 11:00AM EDT110.0051.0062.5067.000.00-1157.49%
MAR240119C001200002021-12-13 4:07PM EDT120.0049.5256.2058.750.00--254.03%
MAR240119C001250002021-12-30 11:00AM EDT125.0055.8452.9555.500.00-1552.84%
MAR240119C001300002021-12-29 1:45PM EDT130.0051.6249.3552.250.00-2251.30%
MAR240119C001350002021-12-16 2:00PM EDT135.0039.0045.8049.050.00-2352.12%
MAR240119C001400002022-01-05 3:02PM EDT140.0046.4042.6546.15+1.11+2.45%5012151.13%
MAR240119C001450002021-12-17 11:20AM EDT145.0031.2540.5543.150.00-1149.90%
MAR240119C001500002021-12-29 11:08AM EDT150.0040.0037.1540.350.00-12148.85%
MAR240119C001550002021-12-23 2:52PM EDT155.0036.7535.1037.800.00-11248.04%
MAR240119C001600002021-12-28 11:08AM EDT160.0036.2031.9535.500.00-11747.46%
MAR240119C001650002022-01-04 11:28AM EDT165.0034.6530.0033.000.00-31846.51%
MAR240119C001700002021-12-01 3:18PM EDT170.0021.3027.2029.850.00-1444.64%
MAR240119C001750002021-12-30 2:26PM EDT175.0028.5025.4028.750.00-101445.26%
MAR240119C001800002021-12-16 12:18PM EDT180.0019.2923.4027.000.00-1544.96%
MAR240119C001850002021-11-05 12:56PM EDT185.0025.4016.7021.000.00-6639.21%
MAR240119C001900002021-12-28 11:44AM EDT190.0024.7020.1523.500.00-1444.04%
MAR240119C002000002021-12-01 4:05PM EDT200.0012.7517.0521.000.00-11744.00%
MAR240119C002100002021-12-31 11:05AM EDT210.0017.2014.4517.450.00-2442.24%
MAR240119C002200002021-12-28 11:51AM EDT220.0014.8512.6515.450.00-102042.13%
MAR240119C002300002021-12-28 11:50AM EDT230.0013.3610.6013.100.00-101141.22%
MAR240119C002400002021-11-29 1:26PM EDT240.008.008.5013.250.00-1943.56%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR240119P000700002021-12-22 3:10PM EDT70.002.160.032.100.00--2344.13%
MAR240119P000750002021-10-19 3:25PM EDT75.002.600.202.660.00--143.40%
MAR240119P000800002021-11-10 7:55AM EDT80.003.550.565.000.00--148.55%
MAR240119P000850002021-12-23 10:31AM EDT85.003.101.633.250.00-2839.29%
MAR240119P000900002022-01-05 10:56AM EDT90.003.023.003.80-1.29-29.93%1538.06%
MAR240119P000950002021-11-15 2:00PM EDT95.004.404.656.850.00--143.24%
MAR240119P001100002022-01-04 1:15PM EDT110.006.756.457.650.00-22735.47%
MAR240119P001150002021-12-29 2:15PM EDT115.008.857.709.200.00-102235.41%
MAR240119P001200002021-11-26 12:48PM EDT120.0014.508.0011.900.00-3637.03%
MAR240119P001250002021-12-22 2:41PM EDT125.0012.4510.3511.800.00-293233.67%
MAR240119P001300002021-12-22 2:21PM EDT130.0014.0011.8514.350.00-304134.46%
MAR240119P001350002021-12-22 2:41PM EDT135.0015.9013.2515.600.00-474833.04%
MAR240119P001400002021-12-23 4:50PM EDT140.0016.8014.8017.400.00-1332.27%
MAR240119P001450002021-11-15 3:57PM EDT145.0021.5021.0025.100.00-1139.27%
MAR240119P001500002021-11-23 12:01PM EDT150.0024.3520.6523.300.00--233.23%
MAR240119P001600002021-12-06 4:57PM EDT160.0029.8523.8526.900.00-21630.41%
MAR240119P001650002021-11-04 11:11AM EDT165.0030.0035.9539.000.00-1141.74%
MAR240119P002000002021-10-22 3:35PM EDT200.0058.230.000.000.00-100.00%
MAR240119P002500002021-12-21 10:46AM EDT250.0099.1888.0591.400.00--120.00%