Singapore markets close in 6 hours 38 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.04+4.27 (+2.69%)
At close: 04:00PM EDT
163.00 -0.04 (-0.02%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240119C000700002021-11-29 12:31PM EDT70.0084.5098.15102.000.00-5092.11%
MAR240119C000750002023-02-02 12:13PM EDT75.00104.57100.40102.100.00-2074110.62%
MAR240119C000800002023-03-15 3:17PM EDT80.0081.3085.4086.800.00-21461.50%
MAR240119C000850002023-03-15 3:17PM EDT85.0076.7080.7082.100.00-31258.67%
MAR240119C000900002022-11-17 11:54AM EDT90.0074.7069.4070.900.00-1120.00%
MAR240119C000950002022-11-04 11:38AM EDT95.0063.2076.3077.900.00-61971.55%
MAR240119C001000002023-01-12 4:45PM EDT100.0065.3075.8077.400.00-27279.99%
MAR240119C001050002023-01-12 11:35AM EDT105.0061.4271.7072.700.00-51376.29%
MAR240119C001100002023-01-12 3:29PM EDT110.0057.2067.4068.300.00-62572.81%
MAR240119C001150002022-12-06 4:51PM EDT115.0056.3044.4045.500.00-1150.00%
MAR240119C001200002023-02-21 2:37PM EDT120.0058.5450.4051.100.00-24646.40%
MAR240119C001250002023-02-06 12:41PM EDT125.0056.1056.2057.100.00-24966.75%
MAR240119C001300002023-02-10 4:17PM EDT130.0050.1044.3045.400.00-97448.41%
MAR240119C001350002023-03-15 3:33PM EDT135.0035.6538.7039.300.00-519841.88%
MAR240119C001400002023-03-08 3:17PM EDT140.0043.8034.6035.600.00-215840.48%
MAR240119C001450002023-03-16 9:39AM EDT145.0027.7031.6032.200.00-55239.44%
MAR240119C001500002023-03-16 1:45PM EDT150.0027.0028.3028.700.00-1213537.96%
MAR240119C001550002023-03-13 10:03AM EDT155.0025.0025.1025.500.00-623436.79%
MAR240119C001600002023-03-20 2:31PM EDT160.0021.5522.1022.50+3.35+18.41%11,38935.71%
MAR240119C001650002023-03-20 1:20PM EDT165.0019.6018.9019.80+0.60+3.16%128734.85%
MAR240119C001700002023-03-20 1:21PM EDT170.0017.1016.8017.20+0.31+1.85%130833.88%
MAR240119C001750002023-03-16 3:05PM EDT175.0014.7514.5014.80+0.75+5.36%640632.93%
MAR240119C001800002023-03-20 1:36PM EDT180.0012.4612.4012.70+1.26+11.25%166532.19%
MAR240119C001850002023-03-16 3:05PM EDT185.0010.2010.5010.800.00-137431.47%
MAR240119C001900002023-03-16 2:20PM EDT190.008.398.809.200.00-295630.96%
MAR240119C001950002023-03-20 12:32PM EDT195.007.607.407.70-0.33-4.16%1433930.33%
MAR240119C002000002023-03-13 2:43PM EDT200.006.516.106.400.00-433329.76%
MAR240119C002100002023-03-17 12:16PM EDT210.003.604.004.400.00-1031328.93%
MAR240119C002200002023-03-15 11:27AM EDT220.002.352.552.850.00-101,13327.93%
MAR240119C002300002023-03-14 2:21PM EDT230.001.861.551.850.00-17927.31%
MAR240119C002400002023-03-20 9:39AM EDT240.001.200.951.15+0.30+33.33%612126.65%
MAR240119C002500002023-03-20 1:06PM EDT250.000.700.550.70-0.75-51.72%410426.11%
MAR240119C002600002023-02-10 4:03PM EDT260.001.060.600.750.00-91928.31%
MAR240119C002700002023-02-16 1:44PM EDT270.000.850.100.600.00-20020228.94%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240119P000700002023-03-14 10:50AM EDT70.000.450.250.850.00-112553.27%
MAR240119P000750002023-01-03 11:42AM EDT75.001.370.100.550.00-2345.58%
MAR240119P000800002022-12-22 11:22AM EDT80.002.250.501.150.00-12248.60%
MAR240119P000850002023-03-15 11:25AM EDT85.001.450.601.550.00-6012448.07%
MAR240119P000900002023-03-09 1:49PM EDT90.000.830.751.850.00-1017946.40%
MAR240119P000950002023-03-13 12:50PM EDT95.001.951.651.800.00-316542.58%
MAR240119P001000002023-03-20 3:55PM EDT100.002.152.002.15-0.05-2.27%73,64041.09%
MAR240119P001050002023-03-16 1:48PM EDT105.002.652.402.600.00-332039.85%
MAR240119P001100002023-03-17 3:40PM EDT110.003.582.903.100.00-1056038.55%
MAR240119P001150002023-03-16 1:39PM EDT115.003.803.403.700.00-21,24537.37%
MAR240119P001200002023-03-16 1:49PM EDT120.004.504.104.400.00-520736.23%
MAR240119P001250002023-03-16 1:44PM EDT125.005.304.905.400.00-61,45435.66%
MAR240119P001300002023-03-16 1:39PM EDT130.006.305.806.100.00-258133.97%
MAR240119P001350002023-03-13 11:52AM EDT135.007.306.807.100.00-631732.79%
MAR240119P001400002023-03-20 9:32AM EDT140.0010.108.008.30+0.90+9.78%103,00431.77%
MAR240119P001450002023-03-15 3:58PM EDT145.0011.239.309.600.00-51,59130.64%
MAR240119P001500002023-03-17 9:54AM EDT150.0012.1010.8011.100.00-14,44929.59%
MAR240119P001550002023-03-17 9:58AM EDT155.0013.9012.5013.300.00-145529.45%
MAR240119P001600002023-03-17 9:53AM EDT160.0016.1014.4015.100.00-11,35828.23%
MAR240119P001650002023-03-14 2:18PM EDT165.0017.0016.6017.300.00-101,31827.34%
MAR240119P001700002023-03-14 9:50AM EDT170.0018.7018.9019.800.00-1442326.56%
MAR240119P001750002023-03-13 2:59PM EDT175.0022.5021.5022.600.00-160225.90%
MAR240119P001800002023-03-15 3:44PM EDT180.0028.2024.4025.600.00-314325.17%
MAR240119P001850002023-03-16 1:18PM EDT185.0029.1027.6028.400.00-420623.61%
MAR240119P001900002023-03-17 10:19AM EDT190.0033.6031.0032.000.00-58623.05%
MAR240119P001950002023-03-17 3:07PM EDT195.0038.8034.6035.800.00-24722.45%
MAR240119P002000002023-03-13 3:20PM EDT200.0040.2038.5039.400.00-14820.76%
MAR240119P002100002023-02-14 10:51AM EDT210.0036.3048.6049.600.00-16524.47%
MAR240119P002200002023-02-13 11:23AM EDT220.0047.7062.6063.800.00-4037.67%
MAR240119P002300002022-08-17 2:31PM EDT230.0067.9276.1077.300.00-1148.00%
MAR240119P002400002022-06-09 10:43AM EDT240.0075.00100.10104.900.00-2278.52%
MAR240119P002500002022-06-24 1:31PM EDT250.00110.5097.70101.800.00-1158.67%
MAR240119P002600002022-04-18 12:07AM EDT260.0096.9096.0099.800.00--337.75%