Singapore markets close in 5 hours 36 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.16-2.12 (-0.89%)
At close: 04:00PM EDT
236.16 0.00 (0.00%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240621C000800002024-04-16 12:12PM EDT80.00167.30156.50159.300.00-220227.54%
MAR240621C000850002023-03-15 3:00PM EDT85.0078.8087.1089.200.00--30.00%
MAR240621C000900002023-03-15 3:11PM EDT90.0074.1082.6084.500.00--660.00%
MAR240621C000950002023-10-31 3:36PM EDT95.0096.70108.60110.600.00-15000.00%
MAR240621C001000002023-10-31 1:48PM EDT100.0092.10104.00106.100.00-170.00%
MAR240621C001050002023-10-27 2:17PM EDT105.0084.30105.80108.600.00-3250.00%
MAR240621C001100002023-10-31 3:36PM EDT110.0082.8095.0097.200.00-150.00%
MAR240621C001150002023-11-01 2:50PM EDT115.0076.5096.4097.900.00-5540.00%
MAR240621C001200002023-11-01 2:50PM EDT120.0071.9091.9093.300.00-230.00%
MAR240621C001250002023-11-09 2:14PM EDT125.0074.5086.3089.200.00--20.00%
MAR240621C001300002023-08-17 3:25PM EDT130.0080.2078.5079.800.00-1100.00%
MAR240621C001350002023-10-26 2:13PM EDT135.0060.4077.4079.100.00-400.00%
MAR240621C001400002023-12-29 10:52AM EDT140.0088.10102.00106.100.00-725183.51%
MAR240621C001450002023-11-14 3:46PM EDT145.0063.8877.1081.000.00-2330.00%
MAR240621C001500002023-11-14 3:46PM EDT150.0059.3373.5076.500.00-2380.00%
MAR240621C001550002024-01-03 11:02AM EDT155.0069.9091.1094.800.00-762183.13%
MAR240621C001600002023-11-16 10:34AM EDT160.0049.6065.7066.900.00-19320.00%
MAR240621C001650002023-10-17 9:59AM EDT165.0044.100.000.000.00-5310.00%
MAR240621C001700002024-02-22 11:04AM EDT170.0081.1285.3089.100.00-1128206.63%
MAR240621C001750002023-12-06 10:30AM EDT175.0038.8952.9053.700.00-1590.00%
MAR240621C001800002024-05-06 3:22PM EDT180.0057.5254.6058.400.00-146750.20%
MAR240621C001850002024-02-13 11:49AM EDT185.0054.0063.8067.600.00-191143.73%
MAR240621C001900002024-05-17 10:51AM EDT190.0047.2044.7048.20-0.50-1.05%18462.28%
MAR240621C001950002024-03-08 4:42PM EDT195.0058.0659.8062.800.00-3265152.32%
MAR240621C002000002024-05-17 10:45AM EDT200.0037.6734.8038.000.00-221549.55%
MAR240621C002100002024-05-22 9:38AM EDT210.0028.2125.7029.00-2.09-6.90%538645.06%
MAR240621C002200002024-05-22 2:01PM EDT220.0018.5516.3018.90-1.24-6.27%945332.53%
MAR240621C002300002024-05-22 1:22PM EDT230.0010.859.109.50-0.05-0.46%677822.19%
MAR240621C002400002024-05-22 3:03PM EDT240.003.603.604.80-1.10-23.40%221,26124.02%
MAR240621C002500002024-05-22 3:32PM EDT250.001.000.951.10-0.37-27.01%711,89619.54%
MAR240621C002600002024-05-22 2:40PM EDT260.000.280.200.35-0.06-17.65%181,13121.02%
MAR240621C002700002024-05-21 1:39PM EDT270.000.150.100.500.00-6731429.30%
MAR240621C002800002024-05-21 9:47AM EDT280.000.120.050.450.00-168634.64%
MAR240621C002900002024-05-16 9:35AM EDT290.000.100.052.000.00-19356.04%
MAR240621C003000002024-05-22 9:35AM EDT300.000.050.050.450.00-79745.44%
MAR240621C003100002024-05-15 10:15AM EDT310.000.100.000.100.00-301,24240.43%
MAR240621C003200002024-02-12 2:01PM EDT320.000.700.300.700.00--356.06%
MAR240621C003300002024-04-05 1:26PM EDT330.000.230.001.350.00-11563.79%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240621P000800002023-07-24 9:47AM EDT80.000.300.000.650.00--4171.88%
MAR240621P000850002023-07-26 1:00PM EDT85.000.650.250.800.00-247174.61%
MAR240621P000900002023-11-09 2:06PM EDT90.000.380.000.500.00-2139148.83%
MAR240621P000950002023-12-14 12:11PM EDT95.000.150.000.300.00-5500132.03%
MAR240621P001000002024-01-24 10:31AM EDT100.000.090.000.300.00-2141125.20%
MAR240621P001050002024-01-10 12:08PM EDT105.000.150.000.300.00-171118.56%
MAR240621P001100002024-04-02 12:15PM EDT110.000.100.000.750.00-127126.95%
MAR240621P001150002024-02-06 11:39AM EDT115.000.110.000.300.00-1045106.06%
MAR240621P001200002024-01-29 11:24AM EDT120.000.150.000.350.00-2105102.34%
MAR240621P001250002024-01-25 4:34PM EDT125.000.200.000.350.00-45896.68%
MAR240621P001300002024-01-08 4:52PM EDT130.000.400.050.250.00-183989.45%
MAR240621P001350002024-05-09 12:02PM EDT135.000.010.000.500.00-10045290.23%
MAR240621P001400002024-03-11 3:39PM EDT140.000.140.000.700.00-513389.26%
MAR240621P001450002024-03-14 2:38PM EDT145.000.150.001.100.00-1528390.33%
MAR240621P001500002024-05-08 9:30AM EDT150.000.050.002.000.00-230294.82%
MAR240621P001550002024-03-12 1:51PM EDT155.000.200.000.350.00-2718566.60%
MAR240621P001600002024-05-17 11:40AM EDT160.000.100.002.150.00-62,10784.57%
MAR240621P001650002024-04-22 2:25PM EDT165.000.100.002.150.00-119078.98%
MAR240621P001700002024-04-17 2:57PM EDT170.000.400.000.500.00-117356.35%
MAR240621P001750002024-05-17 12:35PM EDT175.000.100.002.200.00-219468.53%
MAR240621P001800002024-05-20 1:13PM EDT180.000.080.002.200.00-412463.28%
MAR240621P001850002024-05-20 10:14AM EDT185.000.050.002.250.00-931558.40%
MAR240621P001900002024-05-20 12:04PM EDT190.000.120.002.250.00-1430353.30%
MAR240621P001950002024-04-22 2:11PM EDT195.000.650.050.500.00-258540.28%
MAR240621P002000002024-05-22 2:34PM EDT200.000.250.100.35+0.10+66.67%281133.42%
MAR240621P002100002024-05-22 3:45PM EDT210.000.380.250.40-0.05-11.63%261625.88%
MAR240621P002200002024-05-22 3:01PM EDT220.000.870.800.95+0.17+24.29%263722.07%
MAR240621P002300002024-05-22 2:49PM EDT230.002.752.404.40+0.60+27.91%311,43226.48%
MAR240621P002400002024-05-22 3:01PM EDT240.007.356.907.40+1.15+18.55%221,40619.32%
MAR240621P002500002024-05-20 11:58AM EDT250.0011.8513.2016.300.00-3779226.69%
MAR240621P002600002024-05-09 10:02AM EDT260.0027.0822.8026.400.00-1014236.77%
MAR240621P002700002024-04-18 3:50PM EDT270.0033.1031.0034.800.00-1234.06%