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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240119C000700002021-11-29 11:31AM EST70.0084.5098.15102.000.00-5088.15%
MAR240119C000750002022-11-18 3:10PM EST75.0090.530.000.000.00-1580.00%
MAR240119C000800002022-07-06 10:29AM EST80.0062.0082.6083.500.00-2451.45%
MAR240119C000850002022-11-07 10:55AM EST85.0068.7079.4081.000.00-3954.87%
MAR240119C000900002022-11-17 10:54AM EST90.0074.700.000.000.00-1120.00%
MAR240119C000950002022-11-04 10:38AM EST95.0063.2076.3077.900.00-61967.62%
MAR240119C001000002022-12-02 10:13AM EST100.0071.300.000.000.00-1720.00%
MAR240119C001050002022-11-04 1:43PM EST105.0055.7068.1069.900.00-21763.18%
MAR240119C001100002022-11-11 3:45PM EST110.0063.300.000.000.00-2160.00%
MAR240119C001150002022-12-06 3:51PM EST115.0056.300.000.000.00-1150.00%
MAR240119C001200002022-11-17 9:50AM EST120.0052.200.000.000.00-4560.00%
MAR240119C001250002022-11-28 1:20PM EST125.0048.900.000.000.00-4520.00%
MAR240119C001300002022-11-23 11:48AM EST130.0047.000.000.000.00-1880.00%
MAR240119C001350002022-11-28 2:41PM EST135.0041.400.000.000.00-52310.00%
MAR240119C001400002022-12-07 3:04PM EST140.0037.300.000.000.00-61630.00%
MAR240119C001450002022-11-16 12:44PM EST145.0037.300.000.000.00-2650.00%
MAR240119C001500002022-11-16 3:25PM EST150.0033.900.000.000.00-61280.00%
MAR240119C001550002022-11-17 11:52AM EST155.0029.300.000.000.00-12310.00%
MAR240119C001600002022-12-01 12:00PM EST160.0029.900.000.000.00-28930.00%
MAR240119C001650002022-11-29 10:12AM EST165.0024.400.000.000.00-41970.78%
MAR240119C001700002022-11-29 10:16AM EST170.0022.000.000.000.00-43241.56%
MAR240119C001750002022-11-29 10:06AM EST175.0019.890.000.000.00-43231.56%
MAR240119C001800002022-12-08 11:08AM EST180.0017.700.000.000.00-12693.13%
MAR240119C001850002022-12-02 1:48PM EST185.0017.300.000.000.00-202243.13%
MAR240119C001900002022-12-08 10:08AM EST190.0014.340.000.000.00-15273.13%
MAR240119C001950002022-12-08 10:08AM EST195.0012.750.000.000.00-11223.13%
MAR240119C002000002022-12-06 9:56AM EST200.0011.340.000.000.00-14823.13%
MAR240119C002100002022-12-07 3:56PM EST210.007.900.000.000.00-1526.25%
MAR240119C002200002022-12-07 2:18PM EST220.006.100.000.000.00-76336.25%
MAR240119C002300002022-12-08 10:38AM EST230.005.100.000.000.00-1306.25%
MAR240119C002400002022-12-08 2:23PM EST240.003.600.000.000.00-1776.25%
MAR240119C002500002022-12-07 2:12PM EST250.002.500.000.000.00-2806.25%
MAR240119C002600002022-10-31 2:50PM EST260.003.402.052.700.00-41133.02%
MAR240119C002700002022-11-02 1:32PM EST270.002.501.251.900.00-14432.07%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240119P000700002022-11-21 9:41AM EST70.001.250.000.000.00-411712.50%
MAR240119P000750002022-06-23 9:19AM EST75.004.102.252.950.00-10354.20%
MAR240119P000800002022-12-07 12:12PM EST80.001.600.000.000.00-102112.50%
MAR240119P000850002022-09-27 2:31PM EST85.004.702.653.500.00-10011550.69%
MAR240119P000900002022-11-10 9:56AM EST90.002.800.000.000.00-2015312.50%
MAR240119P000950002022-12-06 11:08AM EST95.002.800.000.000.00-109812.50%
MAR240119P001000002022-12-05 3:38PM EST100.002.750.000.000.00-53,67412.50%
MAR240119P001050002022-10-14 10:38AM EST105.007.803.704.500.00-32640.17%
MAR240119P001100002022-12-08 9:52AM EST110.004.840.000.000.00-35476.25%
MAR240119P001150002022-12-06 9:42AM EST115.005.800.000.000.00-42,7936.25%
MAR240119P001200002022-11-22 3:19PM EST120.006.430.000.000.00-5976.25%
MAR240119P001250002022-12-07 1:56PM EST125.008.200.000.000.00-1,0002,0726.25%
MAR240119P001300002022-12-07 1:24PM EST130.009.300.000.000.00-1381603.13%
MAR240119P001350002022-12-02 10:31AM EST135.009.500.000.000.00-102113.13%
MAR240119P001400002022-12-01 11:08AM EST140.0010.600.000.000.00-31,3343.13%
MAR240119P001450002022-12-02 2:57PM EST145.0011.800.000.000.00-11,2831.56%
MAR240119P001500002022-12-02 2:59PM EST150.0013.400.000.000.00-1,2173,9321.56%
MAR240119P001550002022-12-05 3:34PM EST155.0016.300.000.000.00-13570.78%
MAR240119P001600002022-12-05 3:39PM EST160.0018.400.000.000.00-151,1920.10%
MAR240119P001650002022-12-05 1:34PM EST165.0020.300.000.000.00-121,1580.00%
MAR240119P001700002022-12-02 11:31AM EST170.0022.100.000.000.00-31620.00%
MAR240119P001750002022-12-02 11:31AM EST175.0024.600.000.000.00-5420.00%
MAR240119P001800002022-11-07 11:32AM EST180.0038.9031.7032.200.00-1011429.63%
MAR240119P001850002022-07-21 12:38PM EST185.0045.0036.1036.600.00-1530.91%
MAR240119P001900002022-12-05 12:25PM EST190.0033.900.000.000.00-1420.00%
MAR240119P001950002022-09-29 11:01AM EST195.0056.1042.5043.500.00-1229.93%
MAR240119P002000002022-10-31 2:51PM EST200.0046.1938.9040.100.00-21613.89%
MAR240119P002100002022-10-14 2:34PM EST210.0067.7049.3050.300.00-1317.01%
MAR240119P002200002022-11-01 1:58PM EST220.0062.0055.3056.200.00--60.00%
MAR240119P002300002022-08-17 1:31PM EST230.0067.9276.1077.300.00-1138.46%
MAR240119P002400002022-06-09 9:43AM EST240.0075.00100.10104.900.00-2265.91%
MAR240119P002500002022-06-24 12:31PM EST250.00110.5097.70101.800.00-1151.43%
MAR240119P002600002022-04-17 11:07PM EST260.0096.9096.0099.800.00--323.39%