Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.77-0.51 (-0.21%)
As of 11:28AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR241018C001600002024-04-18 10:03AM EDT160.0082.8079.0082.500.00--155.99%
MAR241018C001650002024-05-16 12:14PM EDT165.0076.1074.7078.000.00--154.47%
MAR241018C001850002024-05-14 10:54AM EDT185.0057.5055.9058.300.00--142.59%
MAR241018C001900002024-05-15 3:08PM EDT190.0051.4052.0053.600.00-4640.31%
MAR241018C001950002024-05-14 2:37PM EDT195.0047.7046.7050.000.00-4540.74%
MAR241018C002000002024-05-21 3:54PM EDT200.0044.3043.2044.600.00-83636.57%
MAR241018C002100002024-05-20 11:27AM EDT210.0037.3034.8035.800.00-2432.79%
MAR241018C002200002024-05-16 10:34AM EDT220.0026.7027.1027.800.00-143329.94%
MAR241018C002300002024-05-21 10:51AM EDT230.0021.1920.2020.800.00-12927.82%
MAR241018C002400002024-05-16 11:50AM EDT240.0014.7914.5014.900.00-82926.19%
MAR241018C002500002024-05-22 10:44AM EDT250.0010.109.8010.100.00-648424.79%
MAR241018C002600002024-05-21 11:36AM EDT260.006.306.306.600.00-938823.91%
MAR241018C002700002024-05-21 1:39PM EDT270.004.103.804.100.00-579223.19%
MAR241018C002800002024-05-20 10:16AM EDT280.002.602.202.400.00-118722.53%
MAR241018C002900002024-05-21 9:48AM EDT290.001.551.251.400.00-12822.27%
MAR241018C003000002024-04-30 2:43PM EDT300.001.780.700.850.00-13122.39%
MAR241018C003100002024-04-30 9:57AM EDT310.001.250.250.750.00-127424.20%
MAR241018C003200002024-05-15 2:57PM EDT320.000.200.100.550.00-2025.00%
MAR241018C003400002024-04-16 1:45PM EDT340.000.820.051.150.00-1233.17%
MAR241018C003500002024-04-03 3:13PM EDT350.000.340.051.450.00-1536.88%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR241018P001550002024-02-21 12:00PM EDT155.000.970.002.300.00--2048.57%
MAR241018P001650002024-04-22 2:41PM EDT165.001.020.250.750.00-1233.31%
MAR241018P001700002024-02-20 10:33AM EDT170.001.740.002.850.00--142.46%
MAR241018P001750002024-05-09 10:40AM EDT175.000.950.551.050.00-1230.85%
MAR241018P001800002024-04-24 12:16PM EDT180.001.500.851.100.00-2928.82%
MAR241018P001850002024-05-02 11:08AM EDT185.002.051.101.250.00-151627.33%
MAR241018P001900002024-05-22 9:52AM EDT190.001.401.401.55-1.30-48.15%128426.42%
MAR241018P001950002024-05-01 10:45AM EDT195.003.401.751.900.00-228825.44%
MAR241018P002000002024-05-13 1:01PM EDT200.002.732.202.400.00-33424.71%
MAR241018P002100002024-05-21 12:17PM EDT210.003.803.503.800.00-312023.33%
MAR241018P002200002024-05-21 11:45AM EDT220.005.905.505.800.00-22621.85%
MAR241018P002300002024-05-17 2:56PM EDT230.009.108.508.900.00-921020.76%
MAR241018P002400002024-05-21 1:24PM EDT240.0012.7012.5013.000.00-1524319.43%
MAR241018P002500002024-05-20 3:45PM EDT250.0016.7017.9018.800.00-16218.76%
MAR241018P002600002024-05-17 12:53PM EDT260.0025.6024.5025.400.00-111417.09%
MAR241018P002900002024-03-15 1:03PM EDT290.0046.3640.8041.800.00-100.00%