Singapore markets close in 5 hours 56 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.20-3.13 (-1.80%)
At close: 04:00PM EST
171.30 +0.10 (+0.06%)
After hours: 06:59PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230519C000750002023-01-04 1:07PM EST75.0076.8796.2097.800.00-22085.35%
MAR230519C001050002022-12-28 12:30PM EST105.0045.1070.1071.400.00-6884.62%
MAR230519C001100002023-01-20 11:53AM EST110.0055.9062.2063.500.00-101958.45%
MAR230519C001150002022-12-28 3:16PM EST115.0036.0060.5061.900.00-91375.00%
MAR230519C001200002022-12-28 2:43PM EST120.0032.0055.8057.200.00-1770.68%
MAR230519C001250002022-12-29 11:15AM EST125.0028.8050.8052.700.00-43166.12%
MAR230519C001300002023-01-12 10:42AM EST130.0034.2043.3044.800.00-31951.37%
MAR230519C001350002023-01-27 12:15PM EST135.0042.7038.8040.600.00-412,50950.05%
MAR230519C001400002023-01-12 11:27AM EST140.0025.5034.6035.600.00-103744.93%
MAR230519C001450002023-01-19 12:13PM EST145.0022.3030.3031.500.00-512643.34%
MAR230519C001500002023-01-24 3:11PM EST150.0025.1026.3027.200.00-1923840.53%
MAR230519C001550002023-01-24 10:21AM EST155.0020.8022.5023.500.00-113439.26%
MAR230519C001600002023-01-23 2:15PM EST160.0017.3018.7019.300.00-527235.90%
MAR230519C001650002023-01-30 10:12AM EST165.0016.9815.4016.00-1.52-8.22%1019534.59%
MAR230519C001700002023-01-27 2:15PM EST170.0014.9212.6012.900.00-151333.08%
MAR230519C001750002023-01-30 10:12AM EST175.0010.509.9010.20-1.96-15.73%1518931.85%
MAR230519C001800002023-01-27 2:15PM EST180.009.337.607.900.00-89830.81%
MAR230519C001850002023-01-27 3:26PM EST185.007.545.706.000.00-114229.97%
MAR230519C001900002023-01-27 2:14PM EST190.005.354.204.500.00-423429.38%
MAR230519C001950002023-01-30 1:13PM EST195.003.293.103.30-0.91-21.67%218728.83%
MAR230519C002000002023-01-30 10:44AM EST200.002.252.052.30-0.68-23.21%511128.06%
MAR230519C002100002023-01-27 3:44PM EST210.001.361.001.150.00-2344527.56%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230519P000800002023-01-06 11:35AM EST80.000.300.000.200.00-1158.01%
MAR230519P000950002022-12-22 1:08PM EST95.001.050.100.550.00--254.10%
MAR230519P001000002023-01-26 1:39PM EST100.000.250.100.450.00-1652.69%
MAR230519P001100002023-01-18 9:55AM EST110.000.650.150.700.00-11248.34%
MAR230519P001150002023-01-19 11:39AM EST115.001.100.200.850.00-2646.02%
MAR230519P001200002023-01-19 1:47PM EST120.001.320.301.050.00-51543.95%
MAR230519P001250002023-01-23 10:02AM EST125.001.150.951.050.00-102839.82%
MAR230519P001300002023-01-23 10:33AM EST130.001.421.201.400.00-15838.51%
MAR230519P001350002023-01-13 10:54AM EST135.002.951.651.800.00-137536.95%
MAR230519P001400002023-01-27 2:09PM EST140.001.702.152.350.00-624135.64%
MAR230519P001450002023-01-26 9:50AM EST145.002.452.803.000.00-43534.16%
MAR230519P001500002023-01-30 1:25PM EST150.003.503.703.90+0.55+18.64%5,00373533.03%
MAR230519P001550002023-01-30 11:43AM EST155.004.404.704.90+0.60+15.79%65631.52%
MAR230519P001600002023-01-30 9:42AM EST160.005.466.006.20+0.66+13.75%432530.23%
MAR230519P001650002023-01-30 3:25PM EST165.007.407.607.80+1.14+18.21%2310729.00%
MAR230519P001700002023-01-30 3:55PM EST170.009.609.509.80+1.80+23.08%148327.97%
MAR230519P001750002023-01-30 3:55PM EST175.0011.9011.8012.10-0.80-6.30%1304926.76%
MAR230519P001800002023-01-26 3:00PM EST180.0012.7014.6014.900.00-322225.86%
MAR230519P001850002023-01-26 3:53PM EST185.0015.7017.7018.100.00--324.96%
MAR230519P001900002022-11-17 11:32AM EST190.0033.8036.8037.700.00-61068.56%
MAR230519P001950002023-01-17 3:30PM EST195.0034.0024.8025.800.00-4423.93%