Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.91-0.18 (-0.07%)
At close: 04:00PM EDT
244.00 +0.09 (+0.04%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240726C002100002024-07-18 3:40PM EDT210.0035.5632.2036.300.00-3362.74%
MAR240726C002150002024-06-28 3:50PM EDT215.0028.9527.4031.300.00-2257.52%
MAR240726C002225002024-07-18 10:35AM EDT222.5025.5020.1023.300.00-191967.70%
MAR240726C002250002024-06-21 3:56PM EDT225.0020.7317.4021.200.00-2266.82%
MAR240726C002300002024-07-10 1:05PM EDT230.0012.1013.8015.000.00-1741.53%
MAR240726C002350002024-07-18 9:56AM EDT235.0013.508.3010.800.00-1839.08%
MAR240726C002400002024-07-19 12:50PM EDT240.005.875.707.30-2.03-25.70%102038.22%
MAR240726C002425002024-07-19 3:07PM EDT242.504.574.004.40-1.43-23.83%9627.17%
MAR240726C002450002024-07-19 3:38PM EDT245.003.032.752.95-0.69-18.55%6970325.67%
MAR240726C002475002024-07-19 3:41PM EDT247.501.861.701.95-1.09-36.95%704725.43%
MAR240726C002500002024-07-19 3:58PM EDT250.001.150.851.20-0.55-32.35%687825.04%
MAR240726C002525002024-07-19 1:22PM EDT252.500.750.600.70-0.60-44.44%124624.81%
MAR240726C002550002024-07-18 12:59PM EDT255.000.420.350.45-0.40-48.78%39825.71%
MAR240726C002575002024-07-18 12:17PM EDT257.500.300.200.300.00-21926.86%
MAR240726C002600002024-07-18 11:26AM EDT260.000.450.100.300.00-115730.42%
MAR240726C002625002024-07-17 1:23PM EDT262.500.560.050.600.00--1139.94%
MAR240726C002650002024-07-16 12:26PM EDT265.000.750.052.250.00-10012252.25%
MAR240726C002675002024-07-17 1:53PM EDT267.500.400.002.200.00--5055.52%
MAR240726C002700002024-07-17 9:30AM EDT270.000.360.002.200.00-305859.40%
MAR240726C002750002024-06-21 10:59AM EDT275.000.750.002.200.00-2266.85%
MAR240726C002850002024-07-11 3:07PM EDT285.000.050.002.150.00--180.32%
MAR240726C002900002024-07-15 2:53PM EDT290.000.050.002.150.00-3486.87%
MAR240726C002950002024-07-18 2:50PM EDT295.000.050.000.150.00-121459.18%
MAR240726C003150002024-07-01 1:08PM EDT315.000.050.002.150.00--1116.55%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240726P001950002024-07-18 9:30AM EDT195.000.060.001.350.00-12100.00%
MAR240726P002000002024-07-16 2:47PM EDT200.000.050.002.200.00--1101.37%
MAR240726P002050002024-07-16 2:47PM EDT205.000.050.000.750.00-3972.31%
MAR240726P002100002024-07-19 2:37PM EDT210.000.250.000.45+0.10+66.67%12758.20%
MAR240726P002150002024-07-02 2:23PM EDT215.000.350.050.800.00-2422557.08%
MAR240726P002200002024-07-17 12:14PM EDT220.000.160.052.250.00-66262.62%
MAR240726P002250002024-07-15 3:45PM EDT225.000.250.100.650.00-34144.63%
MAR240726P002275002024-07-12 1:01PM EDT227.500.400.100.250.00--131.74%
MAR240726P002300002024-07-19 11:28AM EDT230.000.400.250.35+0.13+48.15%14029.98%
MAR240726P002325002024-07-19 3:00PM EDT232.500.460.350.50+0.31+206.67%7528.30%
MAR240726P002350002024-07-19 3:46PM EDT235.000.630.600.75+0.27+75.00%736226.98%
MAR240726P002375002024-07-19 3:39PM EDT237.501.000.951.15+0.20+25.00%45625.93%
MAR240726P002400002024-07-19 3:40PM EDT240.001.651.501.70+0.58+54.21%544124.63%
MAR240726P002425002024-07-19 3:40PM EDT242.502.502.352.60+0.10+4.17%523524.24%
MAR240726P002450002024-07-19 3:18PM EDT245.003.483.503.80-0.02-0.57%104523.89%
MAR240726P002475002024-07-19 3:38PM EDT247.504.985.005.30+0.78+18.57%152223.49%
MAR240726P002500002024-07-17 3:16PM EDT250.004.305.408.400.00-242434.79%
MAR240726P002525002024-07-19 1:33PM EDT252.509.757.5010.50+3.25+50.00%102437.16%
MAR240726P002550002024-07-17 1:50PM EDT255.007.2510.9013.400.00-2946.31%