Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.28+6.58 (+3.25%)
At close: 04:00PM EST
209.50 +0.22 (+0.11%)
After hours: 07:16PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240621C000800002023-05-03 2:54PM EST80.00103.03100.10101.700.00-220.00%
MAR240621C000850002023-03-15 2:00PM EST85.0078.8087.1089.200.00--30.00%
MAR240621C000900002023-03-15 2:11PM EST90.0074.1082.6084.500.00--660.00%
MAR240621C000950002023-10-31 2:36PM EST95.0096.70108.60110.600.00-15000.00%
MAR240621C001000002023-10-31 12:48PM EST100.0092.10104.00106.100.00-170.00%
MAR240621C001050002023-10-27 1:17PM EST105.0084.30105.80108.600.00-32567.85%
MAR240621C001100002023-10-31 2:36PM EST110.0082.8095.0097.200.00-150.00%
MAR240621C001150002023-11-01 1:50PM EST115.0076.5096.4097.900.00-55460.01%
MAR240621C001200002023-11-01 1:50PM EST120.0071.9091.9093.300.00-2358.73%
MAR240621C001250002023-11-09 1:14PM EST125.0074.5086.8088.400.00--255.24%
MAR240621C001300002023-08-17 2:25PM EST130.0080.2078.5079.800.00-11034.30%
MAR240621C001350002023-10-26 1:13PM EST135.0060.4077.4079.100.00-4051.25%
MAR240621C001400002023-11-06 11:36AM EST140.0056.9673.1074.900.00-22550.68%
MAR240621C001450002023-11-14 2:46PM EST145.0063.8868.3070.300.00-23351.56%
MAR240621C001500002023-11-14 2:46PM EST150.0059.3363.7066.500.00-23851.61%
MAR240621C001550002023-08-08 9:49AM EST155.0060.1054.7055.500.00-76227.73%
MAR240621C001600002023-11-16 9:34AM EST160.0049.6054.7055.900.00-193243.16%
MAR240621C001650002023-10-17 8:59AM EST165.0044.100.000.000.00-5310.00%
MAR240621C001700002023-11-01 10:31AM EST170.0031.4046.4047.000.00-513239.26%
MAR240621C001750002023-10-25 10:42AM EST175.0030.4043.1044.200.00-6040.71%
MAR240621C001800002023-11-07 10:08AM EST180.0025.8538.0039.000.00-66836.82%
MAR240621C001850002023-10-25 9:59AM EST185.0024.2034.9035.600.00-3036.45%
MAR240621C001900002023-11-22 11:13AM EST190.0032.0030.3031.600.00-18734.69%
MAR240621C001950002023-11-17 12:04PM EST195.0025.1026.7027.30+0.20+0.80%527632.22%
MAR240621C002000002023-12-01 10:14AM EST200.0021.8023.3023.80+3.20+17.20%119830.94%
MAR240621C002100002023-11-30 12:09PM EST210.0013.4717.2017.800.00-134229.16%
MAR240621C002200002023-11-30 11:56AM EST220.009.2012.2012.500.00-1639227.19%
MAR240621C002300002023-12-01 9:58AM EST230.008.208.308.50+2.20+36.67%573225.88%
MAR240621C002400002023-12-01 1:46PM EST240.005.305.405.60-0.20-3.64%2016224.97%
MAR240621C002500002023-11-22 11:33AM EST250.004.003.203.500.00-118824.13%
MAR240621C002600002023-11-20 3:29PM EST260.002.021.902.000.00-156023.14%
MAR240621C002700002023-11-20 10:10AM EST270.001.091.051.200.00-12822.85%
MAR240621C002800002023-11-30 11:55AM EST280.000.500.600.700.00-86622.62%
MAR240621C002900002023-10-05 11:58AM EST290.000.800.200.400.00-91122.44%
MAR240621C003000002023-10-13 11:00AM EST300.000.550.050.450.00-23224.78%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240621P000800002023-07-24 8:47AM EST80.000.300.000.650.00--460.16%
MAR240621P000850002023-07-26 12:00PM EST85.000.650.250.800.00-24760.89%
MAR240621P000900002023-11-09 1:06PM EST90.000.380.000.750.00-213954.42%
MAR240621P000950002023-10-19 12:42PM EST95.000.470.100.400.00-550051.71%
MAR240621P001000002023-11-30 9:30AM EST100.000.250.000.400.00-114048.66%
MAR240621P001050002023-08-09 9:45AM EST105.000.900.401.300.00-27051.95%
MAR240621P001100002023-09-28 12:07PM EST110.001.201.601.750.00-92056.07%
MAR240621P001150002023-11-15 2:27PM EST115.000.800.100.800.00-14645.37%
MAR240621P001200002023-11-22 3:00PM EST120.000.700.151.150.00-15945.69%
MAR240621P001250002023-07-28 2:33PM EST125.001.901.902.100.00-55849.04%
MAR240621P001300002023-10-13 9:51AM EST130.002.051.401.600.00-10083943.07%
MAR240621P001350002023-10-09 9:56AM EST135.003.101.851.950.00-545642.19%
MAR240621P001400002023-11-16 9:48AM EST140.001.601.001.550.00-112837.20%
MAR240621P001450002023-11-14 12:47PM EST145.001.971.201.400.00-1129933.72%
MAR240621P001500002023-12-01 1:01PM EST150.001.601.501.70-0.15-8.57%1030532.71%
MAR240621P001550002023-11-14 9:40AM EST155.002.791.752.000.00-1018831.47%
MAR240621P001600002023-11-20 1:44PM EST160.002.652.102.400.00-12,10330.43%
MAR240621P001650002023-11-29 1:19PM EST165.003.302.502.800.00-120329.16%
MAR240621P001700002023-11-30 12:34PM EST170.004.203.003.300.00-320228.01%
MAR240621P001750002023-12-01 3:50PM EST175.003.793.604.00-1.26-24.95%517227.16%
MAR240621P001800002023-12-01 1:12PM EST180.004.504.304.70-0.70-13.46%1314726.02%
MAR240621P001850002023-11-28 12:45PM EST185.006.105.305.600.00-432125.05%
MAR240621P001900002023-11-27 9:54AM EST190.006.906.406.700.00-130824.17%
MAR240621P001950002023-11-16 3:33PM EST195.0010.507.708.000.00-458223.32%
MAR240621P002000002023-11-30 3:59PM EST200.0010.009.109.40-1.50-13.04%771122.27%
MAR240621P002100002023-11-28 10:14AM EST210.0014.2012.9013.200.00-226720.61%
MAR240621P002200002023-12-01 3:17PM EST220.0018.0017.8018.20-10.45-36.73%155818.97%
MAR240621P002300002023-11-28 10:05AM EST230.0026.4023.5024.500.00-91317.22%
MAR240621P002400002023-11-24 12:34PM EST240.0031.4031.3032.400.00-222316.08%