Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.55+4.20 (+1.65%)
At close: 04:00PM EDT
257.50 -1.05 (-0.41%)
Pre-market: 06:55AM EDT
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240412C002100002024-04-11 11:30AM EDT210.0045.900.000.000.00-120.00%
MAR240412C002200002024-03-13 3:29PM EDT220.0032.750.000.000.00--20.00%
MAR240412C002250002024-04-08 12:39PM EDT225.0029.800.000.000.00-19190.00%
MAR240412C002300002024-04-11 2:57PM EDT230.0030.120.000.000.00-270.00%
MAR240412C002350002024-03-15 3:15PM EDT235.0012.000.000.000.00--10.00%
MAR240412C002400002024-04-09 2:27PM EDT240.0014.080.000.000.00-340.00%
MAR240412C002425002024-04-04 3:49PM EDT242.507.500.000.000.00-130.00%
MAR240412C002450002024-04-11 3:44PM EDT245.0014.700.000.000.00-271110.00%
MAR240412C002475002024-04-11 3:33PM EDT247.5012.790.000.000.00-5270.00%
MAR240412C002500002024-04-11 1:15PM EDT250.007.850.000.000.00-11730.00%
MAR240412C002525002024-04-11 3:29PM EDT252.507.800.000.000.00-20500.00%
MAR240412C002550002024-04-11 3:54PM EDT255.004.500.000.000.00-851290.00%
MAR240412C002575002024-04-11 3:56PM EDT257.502.150.000.000.00-36750.00%
MAR240412C002600002024-04-11 3:59PM EDT260.000.900.000.000.00-1331083.13%
MAR240412C002625002024-04-11 3:57PM EDT262.500.250.000.000.00-45326.25%
MAR240412C002650002024-04-11 3:58PM EDT265.000.070.000.000.00-245112.50%
MAR240412C002675002024-04-08 10:25AM EDT267.500.130.000.000.00-2312.50%
MAR240412C002700002024-04-11 9:59AM EDT270.000.060.000.000.00-12825.00%
MAR240412C002750002024-04-01 9:44AM EDT275.000.160.000.000.00-4625.00%
MAR240412C002775002024-04-03 3:45PM EDT277.500.130.000.000.00-3825.00%
MAR240412C002800002024-04-03 10:54AM EDT280.000.100.000.000.00-3325.00%
MAR240412C002900002024-04-04 10:50AM EDT290.000.030.000.000.00-1150.00%
MAR240412C002950002024-04-04 10:50AM EDT295.000.050.000.000.00-5350.00%
MAR240412C003000002024-04-04 10:48AM EDT300.000.050.000.000.00-63750.00%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240412P002200002024-04-04 10:46AM EDT220.000.050.000.000.00-11150.00%
MAR240412P002250002024-04-05 12:00PM EDT225.000.050.000.000.00-11650.00%
MAR240412P002275002024-04-05 2:16PM EDT227.500.070.000.000.00-6650.00%
MAR240412P002300002024-04-09 3:49PM EDT230.000.050.000.000.00-34150.00%
MAR240412P002325002024-04-08 9:30AM EDT232.500.050.000.000.00-1550.00%
MAR240412P002350002024-04-09 1:02PM EDT235.000.070.000.000.00-9219450.00%
MAR240412P002375002024-04-08 9:54AM EDT237.500.250.000.000.00-32325.00%
MAR240412P002400002024-04-11 11:57AM EDT240.000.050.050.000.00-926860.55%
MAR240412P002425002024-04-11 1:54PM EDT242.500.030.000.000.00-2612325.00%
MAR240412P002450002024-04-11 3:47PM EDT245.000.030.000.000.00-1926925.00%
MAR240412P002475002024-04-11 2:40PM EDT247.500.030.000.000.00-1150425.00%
MAR240412P002500002024-04-11 3:08PM EDT250.000.100.000.000.00-18821512.50%
MAR240412P002525002024-04-11 3:13PM EDT252.500.100.000.000.00-15615112.50%
MAR240412P002550002024-04-11 3:55PM EDT255.000.300.000.000.00-96916.25%
MAR240412P002575002024-04-11 3:57PM EDT257.500.790.000.000.00-103983.13%
MAR240412P002600002024-04-11 3:56PM EDT260.002.050.000.000.00-1790.00%