Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.35+4.09 (+2.54%)
At close: 04:00PM EST
163.78 -1.57 (-0.95%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230421C000800002022-10-13 1:39PM EST80.0065.8084.6085.600.00-2655.18%
MAR230421C000850002022-09-29 2:03PM EST85.0057.9076.0077.500.00-680.00%
MAR230421C000900002022-11-10 2:03PM EST90.0069.760.000.000.00-100.00%
MAR230421C001000002022-10-18 8:30AM EST100.0055.3760.1061.200.00-130.00%
MAR230421C001050002022-11-02 1:01PM EST105.0055.140.000.000.00-400.00%
MAR230421C001150002022-10-11 11:40AM EST115.0033.3046.9047.700.00--10.00%
MAR230421C001200002022-11-01 11:06AM EST120.0046.300.000.000.00-100.00%
MAR230421C001250002022-10-19 2:59PM EST125.0034.0041.3042.100.00-61236.63%
MAR230421C001300002022-11-07 2:25PM EST130.0027.000.000.000.00-300.00%
MAR230421C001350002022-11-07 2:32PM EST135.0023.700.000.000.00-400.00%
MAR230421C001400002022-11-15 9:31AM EST140.0030.500.000.000.00-400.00%
MAR230421C001450002022-11-08 12:29PM EST145.0020.100.000.000.00-100.00%
MAR230421C001500002022-11-30 1:55PM EST150.0022.560.000.000.00-700.00%
MAR230421C001550002022-11-25 9:54AM EST155.0020.000.000.000.00-200.00%
MAR230421C001600002022-11-28 3:49PM EST160.0014.480.000.000.00-100.00%
MAR230421C001650002022-11-30 3:49PM EST165.0014.700.000.000.00-1700.00%
MAR230421C001700002022-11-30 2:40PM EST170.0011.700.000.000.00-2300.78%
MAR230421C001750002022-11-30 9:50AM EST175.008.200.000.000.00-301.56%
MAR230421C001800002022-11-30 2:44PM EST180.007.600.000.000.00-203.13%
MAR230421C001850002022-11-16 12:52PM EST185.006.700.000.000.00-403.13%
MAR230421C001900002022-11-29 11:08AM EST190.004.100.000.000.00-606.25%
MAR230421C001950002022-11-29 10:34AM EST195.003.200.000.000.00-406.25%
MAR230421C002000002022-11-29 12:21PM EST200.002.500.000.000.00-1806.25%
MAR230421C002100002022-11-29 11:08AM EST210.001.250.000.000.00-706.25%
MAR230421C002200002022-11-22 1:26PM EST220.000.900.000.000.00-1012.50%
MAR230421C002400002022-09-09 8:43AM EST240.000.950.050.550.00-1232.81%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230421P000700002022-10-28 8:30AM EST70.000.350.000.350.00-10061.43%
MAR230421P000800002022-10-14 9:32AM EST80.001.000.050.550.00-1256.84%
MAR230421P000850002022-10-04 8:30AM EST85.001.750.401.150.00-2361.84%
MAR230421P000950002022-10-17 8:30AM EST95.002.150.600.850.00-1452.05%
MAR230421P001000002022-11-02 2:27PM EST100.001.550.000.000.00-25012.50%
MAR230421P001050002022-11-09 3:22PM EST105.001.850.000.000.00-1012.50%
MAR230421P001100002022-11-28 3:50PM EST110.001.350.000.000.00-1012.50%
MAR230421P001150002022-11-28 11:41AM EST115.001.650.000.000.00-1012.50%
MAR230421P001200002022-11-23 2:21PM EST120.002.290.000.000.00-4012.50%
MAR230421P001250002022-11-23 11:24AM EST125.002.550.000.000.00-3012.50%
MAR230421P001300002022-11-30 11:59AM EST130.003.600.000.000.00-306.25%
MAR230421P001350002022-11-30 3:43PM EST135.003.700.000.000.00-1006.25%
MAR230421P001400002022-11-30 11:50AM EST140.005.600.000.000.00-606.25%
MAR230421P001450002022-11-30 3:53PM EST145.005.600.000.000.00-506.25%
MAR230421P001500002022-11-30 3:59PM EST150.006.800.000.000.00-1003.13%
MAR230421P001550002022-11-30 3:50PM EST155.008.500.000.000.00-3403.13%
MAR230421P001600002022-11-30 3:54PM EST160.0010.100.000.000.00-1701.56%
MAR230421P001650002022-11-30 3:59PM EST165.0012.100.000.000.00-700.10%
MAR230421P001700002022-11-25 12:46PM EST170.0016.000.000.000.00-700.00%
MAR230421P001750002022-11-18 11:58AM EST175.0020.600.000.000.00-500.00%
MAR230421P001800002022-11-03 11:06AM EST180.0033.800.000.000.00-900.00%
MAR230421P001900002022-10-28 2:51PM EST190.0033.7028.9029.700.00-1331.95%
MAR230421P002000002022-11-25 9:59AM EST200.0037.000.000.000.00-100.00%