Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.33-0.25 (-0.14%)
At close: 04:00PM EST
174.33 0.00 (0.00%)
After hours: 07:33PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230203C001400002023-01-18 9:40AM EST140.0022.6134.1034.900.00-161681.25%
MAR230203C001450002023-01-17 10:03AM EST145.0017.8029.1030.000.00-1073.14%
MAR230203C001460002022-12-22 2:14PM EST146.007.2121.1021.900.00--600.00%
MAR230203C001470002023-01-05 10:24AM EST147.006.9027.1028.800.00--285.01%
MAR230203C001480002023-01-05 10:24AM EST148.006.3026.2027.700.00--382.32%
MAR230203C001490002022-12-30 10:24AM EST149.005.7025.1026.600.00-1776.47%
MAR230203C001500002023-01-26 11:36AM EST150.0024.0024.2025.600.00-11675.49%
MAR230203C001525002023-01-06 10:26AM EST152.505.1021.7023.100.00-3968.95%
MAR230203C001550002023-01-27 1:28PM EST155.0019.8519.2020.00+7.02+54.72%613152.64%
MAR230203C001575002023-01-23 2:45PM EST157.5012.1016.7017.500.00-42958.40%
MAR230203C001600002023-01-27 12:00PM EST160.0015.1614.3015.30+5.15+51.45%22457.81%
MAR230203C001625002023-01-25 3:53PM EST162.5012.7712.0012.40+2.48+24.10%36742.68%
MAR230203C001650002023-01-27 10:21AM EST165.0010.809.7010.10+0.82+8.22%96539.60%
MAR230203C001675002023-01-27 2:59PM EST167.508.407.507.80+2.41+40.23%243235.25%
MAR230203C001700002023-01-27 10:41AM EST170.005.685.305.80-0.12-2.07%154933.40%
MAR230203C001725002023-01-27 3:24PM EST172.504.703.703.90+1.00+27.03%183430.20%
MAR230203C001750002023-01-27 3:56PM EST175.002.422.252.55-0.13-5.10%799629.76%
MAR230203C001775002023-01-27 3:45PM EST177.501.601.251.45+0.05+3.23%71828.30%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230203P001100002022-12-29 2:48PM EST110.000.280.002.150.00--0214.94%
MAR230203P001200002023-01-11 2:55PM EST120.000.190.000.100.00-18109.77%
MAR230203P001250002023-01-10 1:39PM EST125.000.170.000.200.00-3535107.81%
MAR230203P001300002023-01-20 11:42AM EST130.000.130.000.100.00-13788.28%
MAR230203P001350002023-01-20 11:42AM EST135.000.170.000.200.00-1185.55%
MAR230203P001380002023-01-11 12:02PM EST138.000.480.000.250.00--381.64%
MAR230203P001400002023-01-19 1:49PM EST140.000.170.000.100.00-61167.97%
MAR230203P001410002023-01-23 2:02PM EST141.000.080.000.250.00-2375.20%
MAR230203P001420002022-12-30 10:00AM EST142.003.400.000.250.00-1173.05%
MAR230203P001430002023-01-18 3:10PM EST143.000.270.000.250.00-1570.90%
MAR230203P001450002023-01-20 2:02PM EST145.000.300.000.250.00-1766.60%
MAR230203P001460002022-12-30 9:55AM EST146.005.000.000.150.00-1159.77%
MAR230203P001470002023-01-19 10:08AM EST147.000.570.000.150.00-2557.62%
MAR230203P001480002023-01-09 10:09AM EST148.002.200.000.150.00-2555.66%
MAR230203P001490002023-01-20 11:50AM EST149.000.290.000.300.00-2459.86%
MAR230203P001500002023-01-26 3:24PM EST150.000.100.000.300.00-12357.72%
MAR230203P001525002023-01-19 3:17PM EST152.500.900.000.350.00-42953.81%
MAR230203P001550002023-01-25 12:54PM EST155.000.200.050.150.00-104546.97%
MAR230203P001575002023-01-26 1:20PM EST157.500.200.050.450.00-14952.64%
MAR230203P001600002023-01-27 1:46PM EST160.000.150.100.25-0.20-57.14%106540.23%
MAR230203P001625002023-01-26 3:42PM EST162.500.200.200.30-0.12-37.50%12835.94%
MAR230203P001650002023-01-27 3:51PM EST165.000.350.350.45-0.21-37.50%143433.40%
MAR230203P001675002023-01-27 3:56PM EST167.500.650.600.70-0.20-23.53%56531.06%
MAR230203P001700002023-01-27 3:58PM EST170.001.101.051.20-0.35-24.14%377230.05%