Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.00-0.30 (-0.13%)
At close: 04:00PM EDT
235.02 -0.98 (-0.42%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR250117C000700002024-01-12 12:55PM EDT70.00156.90176.00180.700.00--1143.91%
MAR250117C000800002024-04-16 12:12PM EDT80.00169.05155.50160.000.00-203075.44%
MAR250117C000850002024-01-08 1:39PM EDT85.00141.85163.00166.300.00-10127.61%
MAR250117C000950002023-09-27 9:30AM EDT95.00103.620.000.000.00-500.00%
MAR250117C001000002024-04-08 2:59PM EDT100.00157.00136.50141.000.00-2867.62%
MAR250117C001050002022-09-27 2:34PM EDT105.0054.3067.8069.800.00--70.00%
MAR250117C001100002023-05-17 10:14AM EDT110.0075.6475.9077.700.00-110.00%
MAR250117C001150002023-01-17 11:04AM EDT115.0062.7075.7077.100.00-120.00%
MAR250117C001200002024-01-25 2:59PM EDT120.00126.73134.00138.500.00-26107.96%
MAR250117C001250002024-04-03 9:33AM EDT125.00126.30113.00117.500.00-17040158.48%
MAR250117C001300002023-06-30 12:30PM EDT130.0067.1280.6082.000.00-5100.00%
MAR250117C001350002023-08-11 10:40AM EDT135.0085.8081.2083.600.00-10170.00%
MAR250117C001400002023-10-12 11:14AM EDT140.0070.6667.8069.600.00-20250.00%
MAR250117C001450002023-12-27 2:26PM EDT145.0086.70101.00105.500.00-201368.28%
MAR250117C001500002024-03-21 10:03AM EDT150.00111.1790.0094.500.00-53450.42%
MAR250117C001550002023-11-28 11:08AM EDT155.0063.8577.0080.000.00-1420.00%
MAR250117C001600002024-03-25 1:39PM EDT160.00100.3281.3085.500.00-16652.59%
MAR250117C001650002023-12-14 3:51PM EDT165.0067.2868.9071.800.00-1013324.54%
MAR250117C001700002024-03-08 3:21PM EDT170.0088.3390.1092.100.00-206675.52%
MAR250117C001750002024-03-08 12:04PM EDT175.0084.9485.5088.400.00-15973.26%
MAR250117C001800002024-04-11 11:59AM EDT180.0085.0064.6067.300.00-131444.77%
MAR250117C001850002024-03-05 12:18PM EDT185.0074.2175.7077.300.00-217565.37%
MAR250117C001900002024-04-12 2:05PM EDT190.0070.2056.7058.200.00-19540.77%
MAR250117C001950002024-04-16 11:20AM EDT195.0062.9553.2054.300.00-923439.79%
MAR250117C002000002024-04-17 9:36AM EDT200.0057.0748.9050.300.00-147338.53%
MAR250117C002100002024-04-17 9:33AM EDT210.0050.0042.2043.200.00-132537.00%
MAR250117C002200002024-04-16 9:30AM EDT220.0045.5133.9036.200.00-149035.05%
MAR250117C002300002024-04-18 12:48PM EDT230.0031.7027.8030.000.00-1450733.56%
MAR250117C002400002024-04-17 9:57AM EDT240.0024.5023.9024.50-3.50-12.50%421532.31%
MAR250117C002500002024-04-19 10:42AM EDT250.0019.7019.1019.60-1.06-5.11%2634231.11%
MAR250117C002600002024-04-18 10:38AM EDT260.0016.8415.1015.500.00-123430.18%
MAR250117C002700002024-04-18 10:51AM EDT270.0013.1511.7012.100.00-140929.43%
MAR250117C002800002024-04-19 12:32PM EDT280.008.808.909.30-0.64-6.78%118528.76%
MAR250117C002900002024-04-11 2:23PM EDT290.0013.896.707.000.00-2511328.11%
MAR250117C003000002024-04-19 2:33PM EDT300.005.205.005.20-0.45-7.96%145927.57%
MAR250117C003100002024-04-17 1:48PM EDT310.004.203.603.900.00-212627.28%
MAR250117C003200002024-04-16 3:57PM EDT320.003.932.602.850.00-1926.91%
MAR250117C003300002024-04-17 1:21PM EDT330.002.141.852.050.00-14726.56%
MAR250117C003400002024-04-16 1:45PM EDT340.002.181.301.500.00-1226.40%
MAR250117C003500002024-04-17 10:25AM EDT350.001.200.951.100.00-1526.31%
MAR250117C003600002024-03-25 1:39PM EDT360.001.350.650.850.00-11126.49%
MAR250117C003700002024-03-07 3:10PM EDT370.000.900.851.250.00-3729.84%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR250117P000700002024-04-17 2:06PM EDT70.000.090.000.250.00-14756.35%
MAR250117P000750002024-03-05 1:00PM EDT75.000.150.001.350.00-1567.07%
MAR250117P000800002024-03-05 12:59PM EDT80.000.150.000.250.00-121150.39%
MAR250117P000850002023-09-22 2:41PM EDT85.001.000.801.550.00-11466.26%
MAR250117P000900002024-02-22 1:26PM EDT90.000.250.001.400.00-21257.40%
MAR250117P000950002023-12-27 3:42PM EDT95.000.650.050.600.00-151953.10%
MAR250117P001000002023-12-04 1:15PM EDT100.000.800.201.100.00-61051.00%
MAR250117P001050002024-04-11 1:01PM EDT105.000.250.350.750.00-34849.54%
MAR250117P001100002024-03-11 2:05PM EDT110.000.400.151.600.00-72554.15%
MAR250117P001150002024-04-11 10:32AM EDT115.000.350.200.750.00-153644.51%
MAR250117P001200002024-04-11 10:28AM EDT120.000.450.250.850.00-3416943.09%
MAR250117P001250002024-03-20 9:30AM EDT125.000.500.000.000.00-118212.50%
MAR250117P001300002024-02-28 2:48PM EDT130.000.690.201.300.00-211241.86%
MAR250117P001350002024-04-04 2:55PM EDT135.000.750.501.250.00-15139.25%
MAR250117P001400002024-02-02 2:56PM EDT140.001.390.451.600.00-214539.05%
MAR250117P001450002024-02-14 11:17AM EDT145.001.650.752.000.00-273538.76%
MAR250117P001500002024-04-16 10:13AM EDT150.001.451.151.900.00-513736.08%
MAR250117P001550002024-01-22 12:51PM EDT155.002.681.902.100.00-117234.77%
MAR250117P001600002024-02-29 1:07PM EDT160.001.850.652.100.00-346532.64%
MAR250117P001650002024-04-18 3:05PM EDT165.002.542.502.750.00-458632.83%
MAR250117P001700002024-04-04 3:10PM EDT170.002.152.953.300.00-230832.34%
MAR250117P001750002024-02-13 10:44AM EDT175.004.502.753.000.00-116829.33%
MAR250117P001800002024-04-18 3:01PM EDT180.004.074.004.400.00-137830.80%
MAR250117P001850002024-02-23 3:06PM EDT185.003.732.903.100.00-212825.44%
MAR250117P001900002024-04-12 12:47PM EDT190.004.005.505.900.00-139229.48%
MAR250117P001950002024-04-18 11:36AM EDT195.005.906.306.800.00-470228.84%
MAR250117P002000002024-04-17 12:48PM EDT200.007.517.207.800.00-161228.18%
MAR250117P002100002024-04-19 1:40PM EDT210.009.909.7010.20+0.23+2.38%933826.94%
MAR250117P002200002024-04-19 10:38AM EDT220.0012.7512.5013.20+0.28+2.25%756025.75%
MAR250117P002300002024-04-19 12:33PM EDT230.0016.8016.0016.80+1.38+8.95%220124.51%
MAR250117P002400002024-04-19 3:04PM EDT240.0020.6120.6021.20+1.81+9.63%527123.35%
MAR250117P002500002024-04-12 9:38AM EDT250.0016.3724.1026.400.00-146722.20%
MAR250117P002600002024-04-12 2:11PM EDT260.0024.4031.2032.500.00-19721.12%
MAR250117P002700002024-04-15 9:39AM EDT270.0026.4837.0040.600.00-22721.79%
MAR250117P002800002024-02-13 11:39AM EDT280.0046.7035.0038.600.00-100.00%
MAR250117P003000002024-04-01 2:56PM EDT300.0050.0062.3066.200.00-13121.32%