Singapore markets close in 2 hours 43 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
234.14-2.45 (-1.04%)
At close: 04:00PM EDT
233.44 -0.70 (-0.30%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240531C002100002024-05-24 11:14AM EDT210.0026.550.000.000.00-200.00%
MAR240531C002150002024-05-01 9:44AM EDT215.0019.000.000.000.00--00.00%
MAR240531C002250002024-05-23 10:28AM EDT225.0010.150.000.000.00--00.00%
MAR240531C002300002024-05-28 2:41PM EDT230.004.190.000.000.00-400.00%
MAR240531C002325002024-05-23 2:05PM EDT232.502.530.000.000.00--00.00%
MAR240531C002350002024-05-28 2:08PM EDT235.001.400.000.000.00-301.56%
MAR240531C002375002024-05-28 2:49PM EDT237.500.600.000.000.00-1203.13%
MAR240531C002400002024-05-28 3:31PM EDT240.000.320.000.000.00-6106.25%
MAR240531C002425002024-05-28 2:57PM EDT242.500.130.000.000.00-12012.50%
MAR240531C002450002024-05-28 2:41PM EDT245.000.120.000.000.00-20012.50%
MAR240531C002475002024-05-28 1:54PM EDT247.500.120.000.000.00-8012.50%
MAR240531C002500002024-05-28 3:40PM EDT250.000.110.000.000.00-1012.50%
MAR240531C002525002024-05-23 9:42AM EDT252.500.050.000.000.00-1025.00%
MAR240531C002550002024-05-20 3:54PM EDT255.000.220.000.000.00-1025.00%
MAR240531C002575002024-05-13 11:37AM EDT257.500.240.000.000.00-40025.00%
MAR240531C002600002024-05-24 9:51AM EDT260.000.170.000.000.00-2025.00%
MAR240531C002625002024-05-28 3:25PM EDT262.500.050.000.000.00-14025.00%
MAR240531C002650002024-05-28 12:39PM EDT265.000.050.000.000.00-34025.00%
MAR240531C002700002024-05-28 11:07AM EDT270.000.050.000.000.00-78025.00%
MAR240531C002750002024-05-24 11:48AM EDT275.000.050.000.000.00-4050.00%
MAR240531C002800002024-05-23 3:35PM EDT280.000.050.000.000.00-3050.00%
MAR240531C002850002024-05-24 9:36AM EDT285.000.050.000.000.00-3050.00%
MAR240531C002900002024-05-22 9:45AM EDT290.000.050.000.000.00--050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240531P001850002024-05-23 3:35PM EDT185.000.050.000.000.00--050.00%
MAR240531P001900002024-05-21 10:38AM EDT190.000.050.000.000.00--050.00%
MAR240531P001950002024-05-21 3:10PM EDT195.000.050.000.000.00--050.00%
MAR240531P002000002024-05-23 1:48PM EDT200.000.150.000.000.00-4050.00%
MAR240531P002050002024-05-28 3:42PM EDT205.000.050.000.000.00-101025.00%
MAR240531P002100002024-05-28 9:48AM EDT210.000.050.000.000.00-5025.00%
MAR240531P002150002024-05-21 12:14PM EDT215.000.120.000.000.00-20025.00%
MAR240531P002175002024-05-20 3:36PM EDT217.500.100.000.000.00-2025.00%
MAR240531P002200002024-05-14 12:22PM EDT220.000.460.000.000.00-11012.50%
MAR240531P002225002024-05-28 2:17PM EDT222.500.190.000.000.00-9012.50%
MAR240531P002250002024-05-28 2:18PM EDT225.000.230.000.000.00-10012.50%
MAR240531P002275002024-05-28 3:10PM EDT227.500.350.000.000.00-5506.25%
MAR240531P002300002024-05-28 2:57PM EDT230.000.730.000.000.00-6006.25%
MAR240531P002325002024-05-28 3:01PM EDT232.501.410.000.000.00-8601.56%
MAR240531P002350002024-05-28 3:25PM EDT235.002.500.000.000.00-1300.00%
MAR240531P002375002024-05-28 11:36AM EDT237.503.400.000.000.00-100.00%
MAR240531P002400002024-05-24 1:20PM EDT240.004.740.000.000.00-3000.00%
MAR240531P002425002024-05-24 2:36PM EDT242.506.590.000.000.00-1000.00%
MAR240531P002450002024-05-28 11:36AM EDT245.0010.100.000.000.00-1000.00%