Singapore markets close in 1 hour 16 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.43-1.74 (-0.99%)
At close: 04:00PM EST
173.64 -0.79 (-0.45%)
After hours: 04:26PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230210C001400002023-01-24 9:36AM EST140.0028.450.000.000.00-1600.00%
MAR230210C001470002022-12-30 9:36AM EST147.006.9027.2028.600.00-2294.73%
MAR230210C001500002022-12-30 1:24PM EST150.005.4024.5025.600.00-2291.41%
MAR230210C001525002023-01-23 1:57PM EST152.5017.150.000.000.00-200.00%
MAR230210C001550002023-02-03 3:58PM EST155.0019.810.000.000.00-1000.00%
MAR230210C001575002023-02-03 2:20PM EST157.5017.400.000.000.00-5000.00%
MAR230210C001600002023-02-02 2:34PM EST160.0016.320.000.000.00-400.00%
MAR230210C001625002023-01-30 9:40AM EST162.5011.430.000.000.00-100.00%
MAR230210C001650002023-02-02 10:42AM EST165.0012.200.000.000.00-400.00%
MAR230210C001675002023-02-01 11:25AM EST167.507.400.000.000.00-100.00%
MAR230210C001700002023-02-03 2:07PM EST170.006.050.000.000.00-3100.00%
MAR230210C001725002023-02-03 11:10AM EST172.504.300.000.000.00-1200.00%
MAR230210C001750002023-02-03 3:14PM EST175.002.250.000.000.00-7200.78%
MAR230210C001775002023-02-03 3:53PM EST177.501.180.000.000.00-6103.13%
MAR230210C001800002023-02-03 3:50PM EST180.000.550.000.000.00-206.25%
MAR230210C001825002023-02-03 2:43PM EST182.500.330.000.000.00-4012.50%
MAR230210C001850002023-02-01 3:35PM EST185.000.390.000.000.00-5012.50%
MAR230210C001875002023-02-03 11:09AM EST187.500.090.000.000.00-1012.50%
MAR230210C001900002023-02-02 2:31PM EST190.000.100.000.000.00--012.50%
MAR230210C001925002023-01-30 10:00AM EST192.500.050.000.000.00--025.00%
MAR230210C001950002023-02-02 10:06AM EST195.000.050.000.000.00--025.00%
MAR230210C001975002023-01-30 11:03AM EST197.500.050.000.000.00--025.00%
MAR230210C002000002023-01-30 11:04AM EST200.000.050.000.000.00--025.00%
MAR230210C002025002023-01-30 10:00AM EST202.500.050.000.000.00--025.00%
MAR230210C002050002023-01-30 10:00AM EST205.000.050.000.000.00--025.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230210P001100002023-01-30 11:34AM EST110.000.010.000.000.00-20050.00%
MAR230210P001300002023-01-27 11:46AM EST130.000.100.000.000.00-29050.00%
MAR230210P001370002023-01-09 1:11PM EST137.000.950.000.000.00-1050.00%
MAR230210P001380002023-01-31 10:30AM EST138.000.150.000.000.00-56050.00%
MAR230210P001390002023-02-01 10:06AM EST139.000.200.000.000.00-4050.00%
MAR230210P001400002023-01-31 10:36AM EST140.000.150.000.000.00-118050.00%
MAR230210P001430002023-02-03 3:26PM EST143.000.050.000.000.00-18050.00%
MAR230210P001440002023-01-30 10:44AM EST144.000.200.000.000.00-6025.00%
MAR230210P001450002023-01-26 2:41PM EST145.000.150.000.000.00-2025.00%
MAR230210P001460002023-01-03 2:43PM EST146.005.200.000.300.00-6678.71%
MAR230210P001470002023-01-23 3:32PM EST147.000.180.000.000.00-1025.00%
MAR230210P001480002023-01-20 9:53AM EST148.000.600.000.000.00-7025.00%
MAR230210P001490002023-01-23 10:18AM EST149.000.290.000.000.00-1025.00%
MAR230210P001500002023-01-24 11:44AM EST150.000.350.000.000.00-12025.00%
MAR230210P001525002023-02-03 11:44AM EST152.500.150.000.000.00-20025.00%
MAR230210P001550002023-01-26 1:53PM EST155.000.250.000.000.00-22025.00%
MAR230210P001575002023-02-02 1:49PM EST157.500.150.000.000.00-4025.00%
MAR230210P001600002023-02-03 3:34PM EST160.000.200.000.000.00-1012.50%
MAR230210P001625002023-02-03 3:57PM EST162.500.200.000.000.00-6012.50%
MAR230210P001650002023-02-03 3:08PM EST165.000.360.000.000.00-3012.50%
MAR230210P001675002023-02-03 3:06PM EST167.500.650.000.000.00-706.25%
MAR230210P001700002023-02-03 3:58PM EST170.000.980.000.000.00-5606.25%
MAR230210P001725002023-02-03 3:17PM EST172.501.730.000.000.00-12403.13%
MAR230210P001750002023-02-03 3:59PM EST175.002.650.000.000.00-12500.00%
MAR230210P001775002023-02-03 2:09PM EST177.503.800.000.000.00-100.00%
MAR230210P001800002023-02-01 10:53AM EST180.007.500.000.000.00--00.00%