Singapore markets close in 1 hour 33 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.67+0.54 (+0.33%)
At close: 04:00PM EDT
162.31 -0.36 (-0.22%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230331C001450002023-03-16 12:50PM EDT145.0016.900.000.000.00--00.00%
MAR230331C001470002023-03-24 9:31AM EDT147.0011.500.000.000.00-500.00%
MAR230331C001490002023-03-24 9:31AM EDT149.009.700.000.000.00-500.00%
MAR230331C001500002023-03-29 9:53AM EDT150.0010.950.000.000.00-100.00%
MAR230331C001525002023-03-30 3:29PM EDT152.5010.500.000.000.00-600.00%
MAR230331C001550002023-03-29 11:13AM EDT155.006.600.000.000.00-1000.00%
MAR230331C001575002023-03-30 3:46PM EDT157.505.150.000.000.00-900.00%
MAR230331C001600002023-03-30 3:09PM EDT160.003.080.000.000.00-600.00%
MAR230331C001625002023-03-30 1:35PM EDT162.501.230.000.000.00-9700.00%
MAR230331C001650002023-03-30 3:23PM EDT165.000.200.000.000.00-12806.25%
MAR230331C001675002023-03-30 2:38PM EDT167.500.050.000.000.00-3012.50%
MAR230331C001700002023-03-28 3:00PM EDT170.000.050.000.000.00-29025.00%
MAR230331C001725002023-03-30 2:02PM EDT172.500.100.000.000.00-7025.00%
MAR230331C001750002023-03-27 10:50AM EDT175.000.050.000.000.00-46025.00%
MAR230331C001775002023-03-23 10:29AM EDT177.500.150.000.000.00-1050.00%
MAR230331C001800002023-03-21 12:31PM EDT180.000.230.000.000.00-1050.00%
MAR230331C001825002023-03-20 3:52PM EDT182.500.100.000.000.00-2050.00%
MAR230331C001850002023-03-14 12:42PM EDT185.000.150.000.000.00-50050.00%
MAR230331C001875002023-03-24 12:09PM EDT187.500.020.000.000.00-2050.00%
MAR230331C001900002023-03-30 10:26AM EDT190.000.010.000.000.00-3050.00%
MAR230331C001925002023-03-21 2:18PM EDT192.500.050.000.000.00-10050.00%
MAR230331C001950002023-02-24 2:44PM EDT195.000.330.000.100.00-11150.00%
MAR230331C001975002023-02-24 2:44PM EDT197.500.280.000.100.00-11159.38%
MAR230331C002000002023-02-17 2:13PM EDT200.000.310.000.300.00-912195.70%
MAR230331C002025002023-02-13 2:41PM EDT202.500.480.001.400.00--2272.66%
MAR230331C002100002023-02-17 12:47PM EDT210.000.350.000.750.00-11271.29%
MAR230331C002200002023-02-17 2:13PM EDT220.000.160.000.750.00-99310.16%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230331P001250002023-03-08 11:14AM EDT125.000.050.000.000.00--050.00%
MAR230331P001270002023-03-24 10:23AM EDT127.000.130.000.000.00-1050.00%
MAR230331P001290002023-03-24 9:47AM EDT129.000.110.000.000.00-3050.00%
MAR230331P001300002023-03-24 2:29PM EDT130.000.150.000.000.00-14050.00%
MAR230331P001310002023-03-24 10:15AM EDT131.000.150.000.000.00-2050.00%
MAR230331P001320002023-03-24 9:55AM EDT132.000.160.000.000.00-4050.00%
MAR230331P001330002023-03-24 11:51AM EDT133.000.200.000.000.00-3050.00%
MAR230331P001340002023-03-24 11:20AM EDT134.000.240.000.000.00-1050.00%
MAR230331P001350002023-03-23 9:35AM EDT135.000.050.000.000.00-1050.00%
MAR230331P001370002023-03-24 11:06AM EDT137.000.300.000.000.00-3050.00%
MAR230331P001390002023-03-24 11:08AM EDT139.000.420.000.000.00-5050.00%
MAR230331P001400002023-03-28 1:24PM EDT140.000.050.000.000.00-20050.00%
MAR230331P001410002023-03-28 3:53PM EDT141.000.050.000.000.00-23050.00%
MAR230331P001420002023-03-24 1:28PM EDT142.000.400.000.000.00-5050.00%
MAR230331P001430002023-03-24 2:14PM EDT143.000.400.000.000.00-1050.00%
MAR230331P001440002023-03-28 1:24PM EDT144.000.100.000.000.00-2050.00%
MAR230331P001450002023-03-29 9:47AM EDT145.000.050.000.000.00-6050.00%
MAR230331P001460002023-03-29 9:30AM EDT146.000.100.000.000.00-1050.00%
MAR230331P001470002023-03-29 9:57AM EDT147.000.100.000.000.00-10050.00%
MAR230331P001480002023-03-30 3:29PM EDT148.000.040.000.000.00-1050.00%
MAR230331P001490002023-03-29 3:21PM EDT149.000.050.000.000.00-1050.00%
MAR230331P001500002023-03-30 12:34PM EDT150.000.030.000.000.00-1025.00%
MAR230331P001525002023-03-30 3:29PM EDT152.500.070.000.000.00-16025.00%
MAR230331P001550002023-03-30 1:28PM EDT155.000.050.000.000.00-20025.00%
MAR230331P001575002023-03-30 12:14PM EDT157.500.100.000.000.00-4012.50%
MAR230331P001600002023-03-30 3:49PM EDT160.000.200.000.000.00-1306.25%
MAR230331P001625002023-03-30 3:35PM EDT162.500.800.000.000.00-3100.78%
MAR230331P001650002023-03-30 2:36PM EDT165.002.200.000.000.00-100.00%
MAR230331P001675002023-03-30 10:50AM EDT167.503.900.000.000.00-1100.00%
MAR230331P001700002023-03-24 2:24PM EDT170.0013.660.000.000.00-500.00%
MAR230331P001725002023-03-27 2:38PM EDT172.5014.650.000.000.00-400.00%
MAR230331P001750002023-03-15 11:13AM EDT175.0018.350.000.000.00-1500.00%
MAR230331P001775002023-03-07 10:31AM EDT177.505.400.000.000.00-100.00%
MAR230331P001800002023-03-14 10:53AM EDT180.0015.500.000.000.00-200.00%