Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.38+3.32 (+1.43%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR260116C000950002024-01-08 1:39PM EDT95.00135.55156.00160.500.00-1786.77%
MAR260116C001000002024-04-09 12:53PM EDT100.00160.30141.00145.300.00-2960.44%
MAR260116C001100002024-01-22 2:46PM EDT110.00135.30139.00143.500.00-2571.43%
MAR260116C001250002024-02-23 10:42AM EDT125.00136.24137.00141.500.00-2182.89%
MAR260116C001300002024-02-21 11:09AM EDT130.00124.53132.50137.100.00--580.09%
MAR260116C001350002024-02-28 3:04PM EDT135.00127.00125.50130.000.00-2073.62%
MAR260116C001400002024-02-23 10:50AM EDT140.00123.19124.00129.000.00-5675.63%
MAR260116C001500002024-04-18 9:36AM EDT150.00101.9098.20102.400.00-22950.39%
MAR260116C001550002024-04-01 11:22AM EDT155.00109.0592.7096.100.00-1146.19%
MAR260116C001600002024-05-20 3:31PM EDT160.0094.3489.5092.900.00-152146.24%
MAR260116C001650002024-02-02 3:36PM EDT165.0098.00100.30103.700.00-5560.96%
MAR260116C001700002024-02-12 3:58PM EDT170.0096.9397.50100.700.00--560.60%
MAR260116C001800002024-02-12 12:59PM EDT180.0089.0089.9092.000.00-20957.15%
MAR260116C001850002024-02-08 3:07PM EDT185.0085.5084.8087.300.00-161254.58%
MAR260116C001900002024-01-29 3:11PM EDT190.0074.5080.8082.800.00-1152.72%
MAR260116C001950002024-01-08 10:30AM EDT195.0057.9073.0077.500.00-2350.84%
MAR260116C002000002024-03-13 12:10PM EDT200.0075.6075.3077.300.00-12251.99%
MAR260116C002100002024-04-29 10:43AM EDT210.0062.5053.8055.200.00-210336.50%
MAR260116C002200002024-05-16 9:45AM EDT220.0049.0046.9048.900.00-22935.20%
MAR260116C002300002024-05-13 12:38PM EDT230.0044.4142.0043.200.00-21334.17%
MAR260116C002400002024-05-23 2:42PM EDT240.0035.2036.7037.800.00-176033.11%
MAR260116C002500002024-05-23 2:35PM EDT250.0030.0731.9033.000.00-3313632.28%
MAR260116C002600002024-05-24 9:54AM EDT260.0027.1027.3028.60+1.20+4.63%350231.49%
MAR260116C002700002024-05-22 3:10PM EDT270.0023.8023.5024.400.00-497030.57%
MAR260116C002800002024-05-21 10:10AM EDT280.0021.7019.9021.000.00-115630.03%
MAR260116C002900002024-04-08 11:33AM EDT290.0028.0017.3018.100.00-25929.64%
MAR260116C003000002024-05-24 9:33AM EDT300.0013.6014.2015.20-1.70-11.11%25828.97%
MAR260116C003100002024-05-23 3:05PM EDT310.0011.5011.6012.800.00-21928.48%
MAR260116C003200002024-05-02 3:25PM EDT320.0011.199.7010.700.00-101228.00%
MAR260116C003300002024-05-09 9:33AM EDT330.008.008.108.900.00-11727.57%
MAR260116C003400002024-03-18 12:58PM EDT340.0012.008.1010.400.00-24030.65%
MAR260116C003500002024-03-28 3:38PM EDT350.0010.758.208.800.00-1230.20%
MAR260116C003700002024-04-30 2:10PM EDT370.005.253.404.400.00-1126.71%
MAR260116C003800002024-05-09 2:00PM EDT380.003.202.753.700.00-101126.59%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR260116P000950002024-04-24 12:23PM EDT95.001.100.001.900.00-13044.06%
MAR260116P001000002024-03-27 11:56AM EDT100.001.001.102.050.00-1642.52%
MAR260116P001050002024-01-31 4:18PM EDT105.001.520.600.000.00-1312.50%
MAR260116P001150002024-01-02 3:07PM EDT115.003.101.952.550.00-1738.23%
MAR260116P001200002023-12-22 1:42PM EDT120.003.600.000.000.00-1312.50%
MAR260116P001350002024-02-09 12:13PM EDT135.003.502.004.200.00-1135.23%
MAR260116P001400002024-04-02 2:22PM EDT140.003.303.203.700.00-11532.20%
MAR260116P001450002024-04-17 10:08AM EDT145.004.083.203.800.00-5730.68%
MAR260116P001500002024-05-20 9:57AM EDT150.003.903.704.300.00-1530.05%
MAR260116P001600002024-04-30 11:00AM EDT160.005.684.805.400.00-22328.72%
MAR260116P001650002024-04-30 10:16AM EDT165.006.505.406.200.00-1228.35%
MAR260116P001700002024-04-30 10:35AM EDT170.007.406.107.000.00-2527.85%
MAR260116P001750002024-04-29 11:41AM EDT175.007.906.907.600.00-14826.98%
MAR260116P001800002024-05-23 12:21PM EDT180.008.407.808.700.00-11826.72%
MAR260116P001850002024-05-23 12:11PM EDT185.009.408.709.600.00-11226.08%
MAR260116P001900002024-05-23 12:11PM EDT190.0010.509.7010.700.00-13725.59%
MAR260116P001950002024-05-23 12:11PM EDT195.0011.7010.9011.900.00-14425.12%
MAR260116P002000002024-05-23 2:00PM EDT200.0013.2012.1013.100.00-27124.54%
MAR260116P002100002024-05-24 10:20AM EDT210.0015.2014.8016.30-1.10-6.75%22323.88%
MAR260116P002200002024-05-23 12:12PM EDT220.0019.1017.9019.300.00-111022.61%
MAR260116P002300002024-05-23 2:02PM EDT230.0023.3021.6023.200.00-348421.71%
MAR260116P002400002024-05-07 10:56AM EDT240.0026.3125.8027.600.00-116720.78%
MAR260116P002500002024-01-02 4:00PM EDT250.0042.3031.1032.300.00--119.60%
MAR260116P002600002024-05-10 10:53AM EDT260.0036.0036.0037.700.00-26718.47%
MAR260116P002700002024-05-13 3:09PM EDT270.0042.6042.0043.700.00-61617.25%
MAR260116P002800002024-04-09 10:44AM EDT280.0041.5046.6049.700.00--415.19%
MAR260116P002900002024-01-08 4:53PM EDT290.0065.0050.6052.000.00--10.00%
MAR260116P003000002024-04-25 1:13PM EDT300.0061.9063.1066.000.00-1112.96%