New Zealand markets open in 5 hours 51 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.48+0.45 (+0.18%)
As of 10:09AM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240301C001300002024-02-13 9:34AM EST130.00105.00117.90120.500.00--0407.13%
MAR240301C001950002024-01-17 12:13PM EST195.0033.5844.6048.600.00--30.00%
MAR240301C002000002024-01-12 10:07AM EST200.0028.0745.8049.500.00--190.63%
MAR240301C002100002024-02-22 9:30AM EST210.0034.2037.9040.900.00-22147.31%
MAR240301C002150002024-01-17 10:30AM EST215.0016.3424.8027.600.00--10.00%
MAR240301C002200002024-02-23 10:09AM EST220.0031.3028.1031.000.00-1263.67%
MAR240301C002250002024-02-12 1:34PM EST225.0024.6323.2025.100.00-1180.71%
MAR240301C002300002024-02-27 1:41PM EST230.0018.4318.5020.500.00-72377.27%
MAR240301C002325002024-02-20 2:23PM EST232.5011.0016.6017.200.00-22547.46%
MAR240301C002350002024-02-26 12:32PM EST235.0013.1314.2015.200.00-54355.96%
MAR240301C002375002024-02-26 9:40AM EST237.5013.2511.1013.100.00-2656.52%
MAR240301C002400002024-02-28 9:50AM EST240.009.828.6010.20-0.18-1.80%33241.41%
MAR240301C002425002024-02-28 9:45AM EST242.507.926.907.50+1.70+27.33%87830.13%
MAR240301C002450002024-02-28 9:45AM EST245.005.674.405.00+1.67+41.75%810522.53%
MAR240301C002475002024-02-28 9:31AM EST247.502.902.502.85+0.35+13.73%43618.65%
MAR240301C002500002024-02-27 3:47PM EST250.001.751.401.55+0.30+20.69%45619.90%
MAR240301C002525002024-02-28 9:31AM EST252.500.800.550.80+0.10+14.29%14821.46%
MAR240301C002550002024-02-28 9:49AM EST255.000.290.200.35+0.09+45.00%37222.07%
MAR240301C002575002024-02-27 12:40PM EST257.500.080.050.200.00-41324.61%
MAR240301C002600002024-02-28 9:46AM EST260.000.080.000.15+0.01+14.29%13928.37%
MAR240301C002625002024-02-23 1:12PM EST262.500.200.000.150.00-131333.50%
MAR240301C002650002024-02-26 9:30AM EST265.000.100.000.150.00-115038.38%
MAR240301C002675002024-02-16 2:26PM EST267.500.080.000.100.00-1240.23%
MAR240301C002700002024-02-20 9:54AM EST270.000.050.000.050.00-13640.23%
MAR240301C002750002024-02-13 3:33PM EST275.000.050.000.400.00-121359.57%
MAR240301C002800002024-02-13 3:33PM EST280.000.050.000.500.00--371.19%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240301P001900002024-02-09 11:50AM EST190.000.230.000.750.00-23160.45%
MAR240301P001950002024-02-09 11:50AM EST195.000.270.000.750.00-22147.27%
MAR240301P002000002024-02-13 12:59PM EST200.000.200.000.100.00-14100.00%
MAR240301P002050002024-01-30 3:57PM EST205.000.400.000.750.00-18121.78%
MAR240301P002100002024-02-13 12:58PM EST210.000.350.000.100.00-1780.47%
MAR240301P002150002024-02-14 2:13PM EST215.000.250.000.050.00-121964.84%
MAR240301P002200002024-02-21 12:53PM EST220.000.100.000.100.00-1417960.94%
MAR240301P002225002024-02-23 2:13PM EST222.500.030.000.050.00-1551.56%
MAR240301P002250002024-02-21 11:52AM EST225.000.150.000.350.00-55762.11%
MAR240301P002275002024-02-22 1:11PM EST227.500.100.000.750.00-11265.82%
MAR240301P002300002024-02-27 10:22AM EST230.000.030.000.750.00-55359.57%
MAR240301P002325002024-02-26 2:45PM EST232.500.070.000.100.00-18025541.02%
MAR240301P002350002024-02-26 9:46AM EST235.000.050.000.150.00-122538.48%
MAR240301P002375002024-02-27 2:49PM EST237.500.150.050.150.00-222632.91%
MAR240301P002400002024-02-27 2:58PM EST240.000.150.000.200.00-37229.00%
MAR240301P002425002024-02-27 3:57PM EST242.500.270.100.250.00-712024.22%
MAR240301P002450002024-02-27 3:57PM EST245.000.600.400.500.00-1912122.22%
MAR240301P002475002024-02-27 11:32AM EST247.501.781.001.200.00-34222.68%
MAR240301P002500002024-02-27 10:21AM EST250.002.202.002.300.00-111522.46%
MAR240301P002525002024-02-23 3:32PM EST252.502.933.604.100.00-453925.10%
MAR240301P002550002024-02-23 3:17PM EST255.004.695.706.200.00-313027.86%
MAR240301P002600002024-02-22 10:03AM EST260.0011.7010.3011.800.00-2052.34%