Singapore markets close in 4 hours 55 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.73-1.23 (-0.51%)
At close: 04:00PM EDT
235.75 -1.98 (-0.83%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240920C001450002024-01-18 11:51AM EDT145.0090.7798.00102.500.00-5084.88%
MAR240920C001550002024-04-17 11:41AM EDT155.0088.4083.1086.800.00--1652.91%
MAR240920C001700002024-01-03 11:37AM EDT170.0057.4079.6083.100.00--182.40%
MAR240920C001750002024-01-05 4:28PM EDT175.0056.2075.8078.200.00-81179.67%
MAR240920C001800002024-01-03 3:14PM EDT180.0049.6071.2074.000.00--276.77%
MAR240920C001850002024-05-10 12:15PM EDT185.0057.3054.2057.900.00-32145.69%
MAR240920C001900002024-05-14 10:58AM EDT190.0052.2050.0052.300.00-11040.45%
MAR240920C001950002024-01-04 1:33PM EDT195.0039.4058.1060.000.00--1767.08%
MAR240920C002000002024-05-17 12:36PM EDT200.0042.0040.5043.50+0.93+2.26%43337.40%
MAR240920C002100002024-05-16 3:09PM EDT210.0034.2032.9033.900.00-82231.67%
MAR240920C002200002024-05-17 10:41AM EDT220.0025.3025.0027.50-0.90-3.44%21732.38%
MAR240920C002300002024-05-16 12:25PM EDT230.0019.1018.3018.900.00-15827.08%
MAR240920C002400002024-05-17 11:37AM EDT240.0012.3012.6013.00-1.39-10.15%1011,89925.41%
MAR240920C002500002024-05-17 3:50PM EDT250.008.308.108.50-0.30-3.49%7759924.31%
MAR240920C002600002024-05-17 11:21AM EDT260.004.904.905.30+0.20+4.26%1067123.60%
MAR240920C002700002024-05-17 3:02PM EDT270.002.872.803.10+0.07+2.50%1024422.97%
MAR240920C002800002024-05-14 1:07PM EDT280.001.851.501.750.00-113722.62%
MAR240920C002900002024-05-16 10:44AM EDT290.000.900.801.050.00-112222.89%
MAR240920C003000002024-05-10 3:04PM EDT300.000.780.401.750.00-110729.04%
MAR240920C003100002024-05-08 9:32AM EDT310.000.400.150.650.00-17125.92%
MAR240920C003200002024-04-11 3:03PM EDT320.002.090.151.500.00-21533.52%
MAR240920C003300002024-05-15 2:14PM EDT330.000.250.100.600.00-61830.23%
MAR240920C003400002024-03-21 1:43PM EDT340.000.800.300.800.00-2334.07%
MAR240920C003600002024-02-12 10:30AM EDT360.000.600.000.750.00--537.88%
MAR240920C003700002024-03-07 10:30AM EDT370.000.750.001.950.00--447.73%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240920P001150002024-02-02 10:30AM EDT115.000.350.002.250.00-6671.61%
MAR240920P001250002024-02-08 2:15PM EDT125.000.220.001.050.00-5656.20%
MAR240920P001400002024-03-18 9:30AM EDT140.000.300.000.000.00-1625.00%
MAR240920P001500002024-05-10 3:57PM EDT150.000.170.050.800.00-102445.17%
MAR240920P001550002024-01-19 4:13PM EDT155.001.490.152.100.00-1152.22%
MAR240920P001600002024-02-08 2:24PM EDT160.000.860.001.550.00--845.63%
MAR240920P001650002024-05-16 3:31PM EDT165.000.350.200.95+0.35--338.39%
MAR240920P001700002024-04-12 9:30AM EDT170.000.550.201.750.00-1541.07%
MAR240920P001750002024-03-08 1:39PM EDT175.001.170.451.200.00-1134.94%
MAR240920P001800002024-05-16 1:18PM EDT180.000.800.500.950.00-1830.68%
MAR240920P001850002024-04-05 3:56PM EDT185.001.151.301.450.00-1731.15%
MAR240920P001900002024-05-10 3:10PM EDT190.001.101.051.200.00-7517927.22%
MAR240920P001950002024-05-17 3:26PM EDT195.001.471.401.50-1.23-45.56%21926.20%
MAR240920P002000002024-04-25 11:44AM EDT200.002.921.801.950.00-220525.47%
MAR240920P002100002024-05-16 3:49PM EDT210.003.002.953.100.00-316123.68%
MAR240920P002200002024-05-17 3:26PM EDT220.004.973.305.10+0.13+2.69%41,41622.44%
MAR240920P002300002024-05-17 3:26PM EDT230.007.887.508.00-0.02-0.25%662021.08%
MAR240920P002400002024-05-17 11:34AM EDT240.0012.5011.6012.20+0.50+4.17%358319.87%
MAR240920P002500002024-05-15 12:47PM EDT250.0018.8015.3018.000.00-213419.02%
MAR240920P002600002024-05-01 3:43PM EDT260.0027.8523.1025.100.00-16617.97%
MAR240920P002700002024-04-15 10:04AM EDT270.0022.5032.8035.000.00--221.99%