Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.43-1.74 (-0.99%)
At close: 04:00PM EST
173.64 -0.79 (-0.45%)
After hours: 04:26PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230616C000800002023-01-25 1:16PM EST80.0092.4794.5096.200.00-61075.39%
MAR230616C001050002023-01-12 1:03PM EST105.0057.7070.3071.600.00-4458.02%
MAR230616C001100002023-01-09 2:40PM EST110.0046.6065.7066.900.00-1156.42%
MAR230616C001200002023-01-11 10:19AM EST120.0040.4056.1057.200.00--750.02%
MAR230616C001300002023-01-12 9:43AM EST130.0033.8046.9048.300.00-6549.82%
MAR230616C001350002022-12-19 10:23AM EST135.0027.6030.2030.800.00--40.00%
MAR230616C001400002023-01-27 2:59PM EST140.0039.3538.3039.000.00-101343.57%
MAR230616C001450002022-12-19 2:51PM EST145.0019.5022.3023.200.00-43440.00%
MAR230616C001500002022-12-30 9:48AM EST150.0013.2030.0030.600.00-28639.73%
MAR230616C001550002023-02-01 2:41PM EST155.0024.7525.9026.700.00-116538.15%
MAR230616C001600002023-01-17 1:04PM EST160.0014.4021.9022.700.00-1112735.84%
MAR230616C001650002023-01-26 12:45PM EST165.0018.8018.6019.100.00-820534.14%
MAR230616C001700002023-02-01 2:02PM EST170.0014.3015.4015.700.00-247332.40%
MAR230616C001750002023-02-01 2:02PM EST175.0011.6012.5012.800.00-754231.25%
MAR230616C001800002023-02-01 2:02PM EST180.009.209.9010.200.00-1331430.13%
MAR230616C001850002023-02-02 11:54AM EST185.008.957.607.900.00-120728.98%
MAR230616C001900002023-02-03 12:40PM EST190.006.205.806.10-0.54-8.01%1519328.31%
MAR230616C001950002023-02-03 12:28PM EST195.004.504.204.50-0.46-9.27%48627.37%
MAR230616C002000002023-02-03 11:45AM EST200.003.303.003.20-0.10-2.94%1022326.44%
MAR230616C002100002023-02-03 12:58PM EST210.001.601.451.60+0.05+3.23%2931425.45%
MAR230616C002200002023-01-27 3:09PM EST220.000.850.600.750.00-11124.79%
MAR230616C002300002023-01-23 2:46PM EST230.000.220.050.700.00--127.94%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230616P000750002023-01-17 1:51PM EST75.000.120.000.200.00--857.91%
MAR230616P000800002023-02-02 3:47PM EST80.000.150.000.200.00-1253.81%
MAR230616P000850002023-01-12 10:21AM EST85.000.330.000.250.00-5851.37%
MAR230616P000900002022-12-29 1:44PM EST90.000.900.050.350.00--150.68%
MAR230616P001000002023-02-03 3:50PM EST100.000.290.150.35-0.77-72.64%2747.17%
MAR230616P001100002023-01-30 11:06AM EST110.000.450.150.800.00-11346.56%
MAR230616P001150002023-01-09 10:07AM EST115.002.000.251.000.00-4544.81%
MAR230616P001200002023-01-20 12:40PM EST120.001.250.451.150.00-19042.33%
MAR230616P001250002023-01-13 2:16PM EST125.002.100.951.050.00-71193637.74%
MAR230616P001300002023-02-02 3:47PM EST130.001.201.251.350.00-337036.32%
MAR230616P001350002023-02-03 1:23PM EST135.001.651.601.75-0.25-13.16%333235.05%
MAR230616P001400002023-02-02 10:02AM EST140.002.062.102.200.00-266033.56%
MAR230616P001450002023-01-27 12:53PM EST145.002.802.602.900.00-439932.67%
MAR230616P001500002023-02-02 10:02AM EST150.003.533.403.700.00-21,91031.52%
MAR230616P001550002023-02-03 10:21AM EST155.004.404.404.600.00-244130.12%
MAR230616P001600002023-02-03 11:21AM EST160.005.505.605.90+0.10+1.85%116429.30%
MAR230616P001650002023-02-03 11:18AM EST165.006.907.007.30-0.11-1.57%129928.05%
MAR230616P001700002023-02-03 12:58PM EST170.008.708.709.00+0.60+7.41%923326.84%
MAR230616P001750002023-01-31 11:24AM EST175.0012.0010.7011.000.00-154225.59%
MAR230616P001800002023-02-01 3:35PM EST180.0013.1013.1013.40+0.40+3.15%11724.45%
MAR230616P001850002023-02-01 3:47PM EST185.0015.1015.8016.500.00-2824.09%
MAR230616P001900002023-01-27 9:48AM EST190.0018.3019.0019.500.00-5622.49%
MAR230616P001950002023-01-27 9:45AM EST195.0021.6022.6023.200.00-9921.74%
MAR230616P002000002023-02-02 2:04PM EST200.0024.7026.4027.300.00-81121.26%