Singapore markets close in 4 hours 34 minutes
Straits Times Index
3,076.47 -0.69 (-0.02%) Nikkei
33,375.46 +599.64 (+1.83%) Hang Seng
16,447.76 +119.90 (+0.73%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,717.84 +1,975.31 (+4.73%) CMC Crypto 200
894.12 +33.57 (+3.90%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116C00100000 | 2023-09-27 8:30AM EST | 100.00 | 103.72 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MAR260116C00150000 | 2023-11-24 11:49AM EST | 150.00 | 78.50 | 70.60 | 72.90 | 0.00 | - | 5 | 6 | 41.24% |
| MAR260116C00160000 | 2023-11-28 10:08AM EST | 160.00 | 68.35 | 63.60 | 65.90 | 0.00 | - | - | 1 | 39.70% |
| MAR260116C00180000 | 2023-10-04 8:30AM EST | 180.00 | 46.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAR260116C00185000 | 2023-11-10 1:37PM EST | 185.00 | 47.00 | 47.70 | 49.40 | 0.00 | - | - | 16 | 35.88% |
| MAR260116C00190000 | 2023-11-10 12:50PM EST | 190.00 | 43.20 | 44.80 | 47.50 | 0.00 | - | 1 | 1 | 36.23% |
| MAR260116C00195000 | 2023-10-20 10:19AM EST | 195.00 | 37.90 | 45.60 | 48.40 | 0.00 | - | 2 | 2 | 39.00% |
| MAR260116C00200000 | 2023-10-20 10:19AM EST | 200.00 | 35.75 | 42.90 | 44.70 | 0.00 | - | 2 | 2 | 37.51% |
| MAR260116C00210000 | 2023-12-05 11:57AM EST | 210.00 | 36.50 | 38.40 | 40.90 | +8.70 | +31.29% | 1 | 101 | 37.56% |
| MAR260116C00220000 | 2023-12-04 11:35AM EST | 220.00 | 35.50 | 29.90 | 32.50 | 0.00 | - | 6 | 19 | 33.39% |
| MAR260116C00230000 | 2023-11-02 11:32AM EST | 230.00 | 20.30 | 29.10 | 30.60 | 0.00 | - | 1 | 5 | 34.52% |
| MAR260116C00240000 | 2023-12-01 1:55PM EST | 240.00 | 25.80 | 22.00 | 23.40 | 0.00 | - | 1 | 43 | 30.87% |
| MAR260116C00250000 | 2023-11-27 3:03PM EST | 250.00 | 21.76 | 18.80 | 19.80 | 0.00 | - | 32 | 36 | 29.98% |
| MAR260116C00260000 | 2023-11-27 3:54PM EST | 260.00 | 18.97 | 15.90 | 16.80 | 0.00 | - | - | 58 | 29.34% |
| MAR260116C00270000 | 2023-11-27 3:54PM EST | 270.00 | 16.32 | 13.30 | 14.30 | 0.00 | - | 51 | 67 | 28.87% |
| MAR260116C00280000 | 2023-10-12 2:55PM EST | 280.00 | 13.35 | 11.10 | 12.30 | 0.00 | - | 10 | 12 | 28.62% |
| MAR260116C00290000 | 2023-11-10 3:25PM EST | 290.00 | 9.70 | 9.20 | 10.50 | 0.00 | - | 1 | 3 | 28.33% |
| MAR260116C00300000 | 2023-11-17 10:00AM EST | 300.00 | 9.29 | 7.60 | 10.50 | 0.00 | - | 1 | 12 | 29.78% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116P00095000 | 2023-11-03 1:15PM EST | 95.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 44.06% |
| MAR260116P00100000 | 2023-11-14 9:35AM EST | 100.00 | 2.95 | 0.10 | 3.40 | 0.00 | - | 1 | 5 | 37.26% |
| MAR260116P00105000 | 2023-11-16 3:49PM EST | 105.00 | 2.89 | 2.10 | 3.30 | 0.00 | - | 1 | 4 | 34.82% |
| MAR260116P00115000 | 2023-11-20 12:12PM EST | 115.00 | 3.70 | 3.80 | 4.20 | 0.00 | - | 2 | 3 | 33.01% |
| MAR260116P00120000 | 2023-11-17 9:59AM EST | 120.00 | 4.48 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 32.12% |
| MAR260116P00135000 | 2023-10-13 8:59AM EST | 135.00 | 7.80 | 7.00 | 7.70 | 0.00 | - | - | 1 | 31.55% |
| MAR260116P00140000 | 2023-11-01 1:09PM EST | 140.00 | 10.70 | 6.20 | 6.60 | 0.00 | - | 2 | 15 | 27.85% |
| MAR260116P00145000 | 2023-11-01 1:09PM EST | 145.00 | 11.90 | 6.40 | 7.40 | 0.00 | - | 2 | 4 | 27.18% |
| MAR260116P00150000 | 2023-10-13 2:18PM EST | 150.00 | 12.00 | 9.80 | 10.40 | 0.00 | - | 1 | 4 | 29.34% |
| MAR260116P00160000 | 2023-12-05 11:19AM EST | 160.00 | 10.80 | 10.90 | 11.40 | +0.60 | +5.88% | 15 | 7 | 26.58% |
| MAR260116P00165000 | 2023-11-17 2:52PM EST | 165.00 | 11.89 | 12.10 | 12.60 | 0.00 | - | 1 | 1 | 25.96% |
| MAR260116P00180000 | 2023-11-20 9:50AM EST | 180.00 | 16.00 | 15.60 | 16.90 | 0.00 | - | 2 | 4 | 24.23% |
| MAR260116P00190000 | 2023-12-05 12:50PM EST | 190.00 | 19.50 | 19.50 | 20.30 | +0.50 | +2.63% | 1 | 9 | 23.09% |
| MAR260116P00200000 | 2023-11-21 1:34PM EST | 200.00 | 22.07 | 21.70 | 24.30 | 0.00 | - | - | 1 | 22.04% |
| MAR260116P00210000 | 2023-11-27 3:21PM EST | 210.00 | 25.49 | 27.80 | 28.70 | 0.00 | - | 33 | 29 | 20.88% |
| MAR260116P00220000 | 2023-11-30 3:42PM EST | 220.00 | 33.10 | 31.30 | 33.70 | 0.00 | - | 5 | 40 | 19.72% |
| MAR260116P00230000 | 2023-11-28 11:15AM EST | 230.00 | 36.30 | 37.90 | 39.30 | 0.00 | - | - | 46 | 18.53% |
| MAR260116P00270000 | 2023-09-18 12:49PM EST | 270.00 | 69.00 | 74.20 | 77.50 | 0.00 | - | 8 | 6 | 24.90% |
© 2023 Yahoo. All rights reserved.