Singapore markets open in 2 hours 50 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.59+4.53 (+1.95%)
At close: 04:00PM EDT
236.50 -0.09 (-0.04%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240719C001400002024-01-08 4:34PM EDT140.0091.18108.40112.400.00-55168.48%
MAR240719C001450002024-04-17 11:41AM EDT145.0097.1091.5094.700.00-161681.30%
MAR240719C001600002024-05-20 1:29PM EDT160.0080.3676.1079.10+80.36--361.84%
MAR240719C001750002024-04-02 11:22AM EDT175.0075.5561.0064.100.00--262.40%
MAR240719C001800002024-05-17 1:38PM EDT180.0058.6056.5060.100.00-555752.20%
MAR240719C001850002024-01-31 12:30PM EDT185.0062.280.000.000.00-2250.00%
MAR240719C001900002023-12-13 1:26PM EDT190.0037.1042.4044.600.00-1250.00%
MAR240719C001950002024-05-02 9:43AM EDT195.0041.9741.6045.400.00-13451.56%
MAR240719C002000002024-03-15 1:41PM EDT200.0048.7053.0055.500.00-17197.70%
MAR240719C002100002024-05-16 3:21PM EDT210.0030.0627.6030.200.00-413236.85%
MAR240719C002200002024-05-23 2:37PM EDT220.0017.0019.3020.700.00-14129.32%
MAR240719C002300002024-05-24 12:02PM EDT230.0011.9012.4012.70+0.90+8.18%328624.98%
MAR240719C002400002024-05-24 12:27PM EDT240.006.186.506.70+1.38+28.75%554322.48%
MAR240719C002500002024-05-24 3:52PM EDT250.002.792.753.00+0.94+50.81%51,65721.17%
MAR240719C002600002024-05-24 3:52PM EDT260.001.010.951.15+0.34+50.75%51,37020.56%
MAR240719C002700002024-05-22 2:12PM EDT270.000.410.250.500.00-287121.41%
MAR240719C002800002024-05-08 11:03AM EDT280.000.350.050.700.00-114727.74%
MAR240719C002900002024-04-19 10:14AM EDT290.000.750.051.400.00-110637.49%
MAR240719C003000002024-05-02 9:30AM EDT300.000.250.002.200.00-19247.00%
MAR240719C003100002024-03-25 11:44AM EDT310.000.850.050.750.00-3540.58%
MAR240719C003500002024-02-12 10:30AM EDT350.000.200.000.700.00--153.74%
MAR240719C003600002024-04-22 10:32AM EDT360.000.120.000.000.00--025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240719P001100002024-02-01 10:30AM EDT110.000.150.002.000.00--11110.35%
MAR240719P001150002024-04-01 9:34AM EDT115.000.100.001.400.00--598.24%
MAR240719P001250002024-02-28 1:34PM EDT125.000.140.000.350.00--171.58%
MAR240719P001300002023-11-20 12:32PM EDT130.001.120.250.900.00--2080.52%
MAR240719P001350002024-01-25 4:51PM EDT135.000.250.000.450.00-101165.82%
MAR240719P001400002024-01-25 4:51PM EDT140.000.300.050.550.00--1064.60%
MAR240719P001450002024-04-30 9:30AM EDT145.000.060.001.350.00-1269.36%
MAR240719P001500002024-01-22 10:30AM EDT150.000.750.000.000.00-4525.00%
MAR240719P001550002024-05-08 9:39AM EDT155.000.140.001.350.00-15861.13%
MAR240719P001600002023-11-28 3:50PM EDT160.002.951.701.850.00--670.11%
MAR240719P001650002024-01-02 11:03AM EDT165.002.060.401.600.00-11057.67%
MAR240719P001700002024-05-23 2:03PM EDT170.000.250.051.400.00-11750.29%
MAR240719P001750002024-03-20 12:24PM EDT175.000.400.200.800.00-42247.51%
MAR240719P001800002024-05-24 9:57AM EDT180.000.250.101.45-0.35-58.33%22350.12%
MAR240719P001850002024-05-08 9:39AM EDT185.000.390.051.500.00-11546.51%
MAR240719P001900002024-04-23 3:59PM EDT190.000.800.000.000.00-62712.50%
MAR240719P001950002024-04-23 1:57PM EDT195.001.130.000.000.00-415912.50%
MAR240719P002000002024-05-22 12:00PM EDT200.000.490.200.650.00-11,14428.27%
MAR240719P002100002024-05-24 11:43AM EDT210.000.850.700.85+0.05+6.25%217223.07%
MAR240719P002200002024-05-24 11:43AM EDT220.001.901.651.85+0.05+2.70%325920.81%
MAR240719P002300002024-05-24 12:27PM EDT230.004.293.804.10-1.31-23.39%940219.11%
MAR240719P002400002024-05-24 2:09PM EDT240.008.407.908.20-2.40-22.22%1273817.22%
MAR240719P002500002024-05-24 10:07AM EDT250.0016.3013.2015.10+0.30+1.87%136116.55%
MAR240719P002600002024-05-10 10:17AM EDT260.0022.4021.8025.600.00-13125.34%
MAR240719P002700002024-03-27 2:37PM EDT270.0020.5030.0031.900.00-560.00%