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
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230721C001050002022-12-16 9:35AM EST105.0053.8059.3060.600.00-110.00%
MAR230721C001150002023-01-23 9:39AM EST115.0054.1761.6063.200.00-1552.59%
MAR230721C001350002023-01-30 3:19PM EST135.0042.2043.9044.900.00-61146.00%
MAR230721C001400002023-01-23 2:37PM EST140.0035.5039.4040.200.00-5942.68%
MAR230721C001450002023-01-04 2:25PM EST145.0018.8035.3036.300.00--741.68%
MAR230721C001500002023-01-12 10:44AM EST150.0021.2031.3031.900.00-514538.92%
MAR230721C001550002023-02-02 3:21PM EST155.0028.5027.4028.200.00-12537.75%
MAR230721C001600002023-01-27 10:01AM EST160.0024.4023.5024.500.00-1736.18%
MAR230721C001650002023-01-31 11:10AM EST165.0018.9320.3020.900.00-27034.44%
MAR230721C001700002023-02-01 11:35AM EST170.0016.7517.1017.700.00-114833.17%
MAR230721C001750002023-01-30 10:38AM EST175.0013.4014.2014.700.00-719231.83%
MAR230721C001800002023-01-30 3:22PM EST180.0010.9011.4011.900.00-39630.40%
MAR230721C001850002023-01-31 2:39PM EST185.009.009.109.700.00-132729.69%
MAR230721C001900002023-01-31 11:49AM EST190.006.727.307.600.00-26328.60%
MAR230721C001950002023-01-25 11:05AM EST195.005.105.606.000.00-12728.03%
MAR230721C002000002023-02-02 10:08AM EST200.004.704.204.500.00-38227.07%
MAR230721C002100002023-01-30 11:18AM EST210.002.272.202.550.00-22426.11%
MAR230721C002200002022-12-14 10:25AM EST220.001.800.700.900.00-15722.95%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230721P000850002022-12-22 1:33PM EST85.001.000.100.600.00--552.73%
MAR230721P000900002023-01-09 2:04PM EST90.000.750.050.400.00-1150.00%
MAR230721P001000002023-01-18 10:13AM EST100.000.690.050.650.00-1146.70%
MAR230721P001050002023-01-19 11:48AM EST105.001.100.000.800.00-212244.92%
MAR230721P001100002023-01-23 3:59PM EST110.000.850.301.000.00-404943.36%
MAR230721P001150002023-01-24 3:52PM EST115.000.860.501.10-0.19-18.10%1440.70%
MAR230721P001200002023-01-18 11:27AM EST120.002.051.051.150.00-496137.63%
MAR230721P001250002023-01-30 3:17PM EST125.001.601.351.500.00-12336.60%
MAR230721P001300002022-12-15 12:54PM EST130.006.003.203.500.00-5442.79%
MAR230721P001350002023-01-27 1:00PM EST135.002.172.202.450.00-272634.48%
MAR230721P001400002023-01-30 12:48PM EST140.003.202.703.100.00-13333.47%
MAR230721P001450002023-01-30 3:58PM EST145.004.223.503.800.00-106932.18%
MAR230721P001500002023-01-30 2:18PM EST150.004.904.304.600.00-275730.79%
MAR230721P001550002023-01-31 3:41PM EST155.005.805.305.800.00-74630.06%
MAR230721P001600002023-02-03 11:52AM EST160.006.506.507.10-0.80-10.96%6391,23829.03%
MAR230721P001650002023-02-03 11:53AM EST165.008.008.008.40-8.80-52.38%1064727.47%
MAR230721P001700002023-02-03 11:49AM EST170.009.709.7010.10-1.15-10.60%217326.27%
MAR230721P001750002023-02-02 10:52AM EST175.0010.9011.7012.200.00-14025.31%
MAR230721P001800002023-02-01 12:49PM EST180.0015.7014.0014.700.00-71124.52%
MAR230721P001850002023-02-01 12:49PM EST185.0018.6016.7017.400.00-1523.43%
MAR230721P001900002023-02-02 11:01AM EST190.0018.9019.8020.500.00-1322.44%
MAR230721P001950002023-01-25 12:03PM EST195.0026.1023.0023.900.00-4421.30%
MAR230721P002000002023-02-02 11:39AM EST200.0025.6026.8027.800.00-91920.59%
MAR230721P002400002022-12-14 2:49PM EST240.0081.1077.7079.200.00--066.82%