Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.66+3.38 (+2.15%)
At close: 04:00PM EST
161.07 +0.41 (+0.26%)
Pre-market: 07:04AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230120C000450002021-11-10 6:55AM EST45.0080.50114.55117.950.00-10194.43%
MAR230120C000500002022-02-23 9:43AM EST50.00124.30120.80123.900.00-14399.00%
MAR230120C000550002021-12-23 2:13PM EST55.00110.85101.55105.500.00-760.00%
MAR230120C000600002021-12-27 2:19PM EST60.00107.1098.70102.350.00-227188.18%
MAR230120C000650002022-03-02 12:07PM EST65.00105.55107.60111.700.00-2023344.87%
MAR230120C000700002022-04-25 10:36AM EST70.00110.2589.2092.300.00-31899.61%
MAR230120C000750002022-02-24 2:14PM EST75.0092.3096.20100.350.00-143286.18%
MAR230120C000800002022-11-15 11:55AM EST80.0083.110.000.000.00-20320.00%
MAR230120C000850002022-07-05 8:39AM EST85.0052.400.000.000.00-12370.00%
MAR230120C000900002022-11-30 10:28AM EST90.0070.460.000.000.00-6470.00%
MAR230120C000950002022-06-15 11:47AM EST95.0063.7051.2052.500.00-41690.00%
MAR230120C001000002022-10-11 10:15AM EST100.0041.2157.8058.700.00-121050.00%
MAR230120C001050002022-10-28 12:14PM EST105.0055.0058.0059.100.00-10107.08%
MAR230120C001100002022-10-28 10:24AM EST110.0049.0053.2054.200.00-3099.58%
MAR230120C001150002022-12-08 3:12PM EST115.0046.000.000.000.00-1214,9130.00%
MAR230120C001200002022-12-06 9:35AM EST120.0043.500.000.000.00-11410.00%
MAR230120C001250002022-11-10 9:30AM EST125.0033.170.000.000.00-1660.00%
MAR230120C001300002022-11-10 9:30AM EST130.0029.000.000.000.00-11240.00%
MAR230120C001350002022-12-05 12:07PM EST135.0030.000.000.000.00-11000.00%
MAR230120C001400002022-12-02 9:30AM EST140.0023.400.000.000.00-16590.00%
MAR230120C001450002022-12-05 11:59AM EST145.0020.660.000.000.00-15850.00%
MAR230120C001500002022-12-08 3:47PM EST150.0014.180.000.000.00-51,0150.00%
MAR230120C001550002022-12-06 2:35PM EST155.0010.100.000.000.00-239320.00%
MAR230120C001600002022-12-08 3:55PM EST160.007.750.000.000.00-51,1760.00%
MAR230120C001650002022-12-08 2:00PM EST165.005.200.000.000.00-189961.56%
MAR230120C001700002022-12-08 3:55PM EST170.003.400.000.000.00-412,7973.13%
MAR230120C001750002022-12-07 2:09PM EST175.001.800.000.000.00-51,1116.25%
MAR230120C001800002022-12-08 11:06AM EST180.001.310.000.000.00-253,3546.25%
MAR230120C001850002022-12-08 2:00PM EST185.000.720.000.000.00-151,55212.50%
MAR230120C001900002022-12-06 10:19AM EST190.000.500.000.000.00-44596512.50%
MAR230120C001950002022-12-08 2:21PM EST195.000.300.000.000.00-245812.50%
MAR230120C002000002022-12-07 1:32PM EST200.000.150.000.000.00-21,48312.50%
MAR230120C002100002022-11-15 1:10PM EST210.000.200.000.000.00-424112.50%
MAR230120C002200002022-12-05 2:23PM EST220.000.100.000.000.00-2020825.00%
MAR230120C002300002022-12-01 3:49PM EST230.000.050.000.000.00-3043925.00%
MAR230120C002400002022-10-20 9:25AM EST240.000.100.000.200.00-155154.20%
MAR230120C002500002022-10-13 2:19PM EST250.000.090.000.150.00-119451.86%
MAR230120C002600002022-11-17 9:30AM EST260.000.050.000.000.00-1099125.00%
MAR230120C002700002022-09-16 11:44AM EST270.000.150.000.150.00-5459.57%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230120P000450002022-10-20 11:03AM EST45.000.050.000.150.00-521146.48%
MAR230120P000500002022-10-10 1:32PM EST50.000.150.000.150.00-4087134.77%
MAR230120P000550002022-10-18 1:51PM EST55.000.050.000.150.00-596124.22%
MAR230120P000600002022-09-29 9:31AM EST60.000.300.000.150.00-152114.45%
MAR230120P000650002022-06-24 10:46AM EST65.000.780.100.500.00-115126.86%
MAR230120P000700002022-09-06 1:22PM EST70.000.260.100.450.00-12,140115.72%
MAR230120P000750002022-11-17 12:30PM EST75.000.050.000.000.00-15950.00%
MAR230120P000800002022-10-24 2:50PM EST80.000.200.000.150.00-20251483.01%
MAR230120P000850002022-11-10 9:30AM EST85.000.100.000.000.00-41,62150.00%
MAR230120P000900002022-11-08 9:56AM EST90.000.250.000.250.00-247974.61%
MAR230120P000950002022-12-01 3:11PM EST95.000.100.000.000.00-212025.00%
MAR230120P001000002022-12-02 9:33AM EST100.000.050.000.000.00-664,48325.00%
MAR230120P001050002022-12-05 9:48AM EST105.000.100.000.000.00-1751225.00%
MAR230120P001100002022-12-08 12:02PM EST110.000.250.000.000.00-21,32825.00%
MAR230120P001150002022-11-28 12:35PM EST115.000.440.000.000.00-311,26325.00%
MAR230120P001200002022-12-07 3:14PM EST120.000.440.000.000.00-16,85412.50%
MAR230120P001250002022-12-06 12:39PM EST125.000.400.000.000.00-26,05012.50%
MAR230120P001300002022-12-08 12:39PM EST130.000.800.000.000.00-21,51912.50%
MAR230120P001350002022-12-08 12:39PM EST135.001.150.000.000.00-13,30212.50%
MAR230120P001400002022-12-08 2:00PM EST140.001.530.000.000.00-211,3936.25%
MAR230120P001450002022-12-08 10:57AM EST145.002.150.000.000.00-62,7516.25%
MAR230120P001500002022-12-08 10:57AM EST150.003.080.000.000.00-43,7906.25%
MAR230120P001550002022-12-08 11:35AM EST155.004.800.000.000.00-111,8363.13%
MAR230120P001600002022-12-08 2:00PM EST160.006.690.000.000.00-192,1000.39%
MAR230120P001650002022-12-07 2:21PM EST165.0010.400.000.000.00-18630.00%
MAR230120P001700002022-12-06 11:18AM EST170.0012.710.000.000.00-331,0330.00%
MAR230120P001750002022-12-06 10:50AM EST175.0015.600.000.000.00-106420.00%
MAR230120P001800002022-11-02 2:26PM EST180.0027.8015.4015.800.00-82810.00%
MAR230120P001850002022-11-21 10:05AM EST185.0023.850.000.000.00-15880.00%
MAR230120P001900002022-11-01 1:11PM EST190.0030.8024.7025.300.00-81320.00%
MAR230120P001950002022-09-12 10:54AM EST195.0032.8052.5054.000.00-24138.49%
MAR230120P002000002022-08-17 1:38PM EST200.0037.2046.4046.900.00-57787.72%
MAR230120P002100002022-08-22 11:02AM EST210.0050.8560.7062.600.00-24123.49%
MAR230120P002200002022-08-29 12:39PM EST220.0064.1075.6076.800.00-30155.29%
MAR230120P002300002022-04-14 8:49AM EST230.0054.4065.8067.800.00-350.00%
MAR230120P002400002022-06-21 2:11PM EST240.0097.5587.9090.700.00-12137.21%