Singapore markets open in 3 hours 50 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.19-0.16 (-0.10%)
At close: 04:00PM EST
165.19 0.00 (0.00%)
After hours: 04:09PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR250117C000950002022-11-08 2:20PM EST95.0070.5081.1083.800.00--551.64%
MAR250117C001000002022-11-08 2:20PM EST100.0066.7077.7079.400.00-7750.25%
MAR250117C001050002022-09-27 1:34PM EST105.0054.3067.8069.800.00--740.32%
MAR250117C001200002022-11-15 11:55AM EST120.0062.7263.3065.300.00-202247.73%
MAR250117C001250002022-11-11 10:12AM EST125.0059.5060.1061.900.00-2015046.71%
MAR250117C001350002022-09-27 1:34PM EST135.0038.0049.7051.600.00--240.02%
MAR250117C001400002022-09-22 12:22PM EST140.0036.2345.1047.000.00--2237.50%
MAR250117C001450002022-09-22 12:22PM EST145.0033.8341.8044.400.00--2237.37%
MAR250117C001500002022-12-01 3:08PM EST150.0046.0044.4047.20+4.00+9.52%23343.34%
MAR250117C001550002022-12-01 3:08PM EST155.0043.3041.7044.60+1.50+3.59%12442.80%
MAR250117C001600002022-11-03 1:11PM EST160.0031.5039.4041.100.00-62741.17%
MAR250117C001650002022-11-30 2:15PM EST165.0036.9036.7039.000.00-111741.03%
MAR250117C001700002022-11-15 1:28PM EST170.0034.0334.6036.100.00-12539.92%
MAR250117C001750002022-11-18 3:11PM EST175.0032.3432.1033.700.00-2439.27%
MAR250117C001800002022-11-02 1:55PM EST180.0028.0029.5031.700.00-3438.96%
MAR250117C001850002022-11-01 11:19AM EST185.0029.9028.0029.500.00-1738.35%
MAR250117C001900002022-11-23 3:00PM EST190.0025.6025.6028.200.00-11238.59%
MAR250117C001950002022-09-23 8:45AM EST195.0015.6521.9024.000.00-2235.73%
MAR250117C002000002022-11-23 2:57PM EST200.0022.1021.7024.200.00-1011537.36%
MAR250117C002100002022-11-15 2:59PM EST210.0019.7018.9020.600.00-11736.23%
MAR250117C002200002022-11-14 3:16PM EST220.0016.6016.1018.300.00-5536.15%
MAR250117C002300002022-10-03 10:21AM EST230.0010.2014.2015.400.00-1335.13%
MAR250117C002400002022-11-23 11:15AM EST240.0012.2011.5013.000.00-45334.35%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR250117P000700002022-11-10 1:59PM EST70.002.651.802.750.00-1243.75%
MAR250117P000750002022-11-25 11:10AM EST75.002.752.203.200.00-1242.40%
MAR250117P000800002022-10-31 9:37AM EST80.004.102.904.000.00-11,40042.07%
MAR250117P000850002022-10-11 8:48AM EST85.006.900.000.000.00--1312.50%
MAR250117P000900002022-11-21 1:46PM EST90.004.904.204.900.00-3938.84%
MAR250117P000950002022-09-13 2:32PM EST95.006.708.409.600.00-1146.44%
MAR250117P001000002022-10-05 9:24AM EST100.009.788.008.900.00-1141.96%
MAR250117P001100002022-11-21 3:36PM EST110.008.707.108.500.00--135.56%
MAR250117P001150002022-11-23 10:13AM EST115.009.408.509.300.00-71434.27%
MAR250117P001200002022-11-23 10:08AM EST120.0010.609.4010.600.00-6933.70%
MAR250117P001250002022-11-23 10:12AM EST125.0011.8010.9011.700.00-32032.70%
MAR250117P001300002022-11-23 2:48PM EST130.0013.1612.2013.200.00--232.14%
MAR250117P001400002022-11-22 10:56AM EST140.0016.9014.7016.000.00-1330.38%
MAR250117P001450002022-11-15 1:21PM EST145.0018.6916.3018.600.00-1330.77%
MAR250117P001500002022-11-22 10:54AM EST150.0020.9018.2020.200.00-1129.80%
MAR250117P001600002022-11-10 10:07AM EST160.0026.8321.0025.500.00-1229.82%
MAR250117P001650002022-11-23 2:52PM EST165.0026.6024.2026.500.00-436127.85%
MAR250117P001750002022-11-18 3:11PM EST175.0032.4728.9031.300.00-2326.53%
MAR250117P001900002022-11-18 3:39PM EST190.0041.1037.0039.600.00-92724.63%
MAR250117P001950002022-10-14 2:49PM EST195.0057.3041.9044.500.00--125.99%
MAR250117P002000002022-11-23 1:35PM EST200.0047.1043.2045.700.00-31723.20%
MAR250117P002100002022-11-15 11:53AM EST210.0054.3050.5052.100.00-44421.37%