Singapore markets close in 1 hour 33 minutes
Straits Times Index
3,266.85 +9.67 (+0.30%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,498.68 +189.55 (+0.93%) FTSE 100
7,635.86 +15.43 (+0.20%) Bitcoin USD
27,753.00 -864.33 (-3.02%) CMC Crypto 200
607.05 -12.19 (-1.97%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230331C00145000 | 2023-03-16 12:50PM EDT | 145.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAR230331C00147000 | 2023-03-24 9:31AM EDT | 147.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR230331C00149000 | 2023-03-24 9:31AM EDT | 149.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR230331C00150000 | 2023-03-29 9:53AM EDT | 150.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR230331C00152500 | 2023-03-30 3:29PM EDT | 152.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MAR230331C00155000 | 2023-03-29 11:13AM EDT | 155.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAR230331C00157500 | 2023-03-30 3:46PM EDT | 157.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MAR230331C00160000 | 2023-03-30 3:09PM EDT | 160.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MAR230331C00162500 | 2023-03-30 1:35PM EDT | 162.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MAR230331C00165000 | 2023-03-30 3:23PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| MAR230331C00167500 | 2023-03-30 2:38PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MAR230331C00170000 | 2023-03-28 3:00PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MAR230331C00172500 | 2023-03-30 2:02PM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MAR230331C00175000 | 2023-03-27 10:50AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| MAR230331C00177500 | 2023-03-23 10:29AM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR230331C00180000 | 2023-03-21 12:31PM EDT | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR230331C00182500 | 2023-03-20 3:52PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR230331C00185000 | 2023-03-14 12:42PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MAR230331C00187500 | 2023-03-24 12:09PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR230331C00190000 | 2023-03-30 10:26AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAR230331C00192500 | 2023-03-21 2:18PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MAR230331C00195000 | 2023-02-24 2:44PM EDT | 195.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 150.00% |
| MAR230331C00197500 | 2023-02-24 2:44PM EDT | 197.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 159.38% |
| MAR230331C00200000 | 2023-02-17 2:13PM EDT | 200.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 9 | 12 | 195.70% |
| MAR230331C00202500 | 2023-02-13 2:41PM EDT | 202.50 | 0.48 | 0.00 | 1.40 | 0.00 | - | - | 2 | 272.66% |
| MAR230331C00210000 | 2023-02-17 12:47PM EDT | 210.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 271.29% |
| MAR230331C00220000 | 2023-02-17 2:13PM EDT | 220.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 310.16% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230331P00125000 | 2023-03-08 11:14AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MAR230331P00127000 | 2023-03-24 10:23AM EDT | 127.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR230331P00129000 | 2023-03-24 9:47AM EDT | 129.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAR230331P00130000 | 2023-03-24 2:29PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MAR230331P00131000 | 2023-03-24 10:15AM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR230331P00132000 | 2023-03-24 9:55AM EDT | 132.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MAR230331P00133000 | 2023-03-24 11:51AM EDT | 133.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAR230331P00134000 | 2023-03-24 11:20AM EDT | 134.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR230331P00135000 | 2023-03-23 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR230331P00137000 | 2023-03-24 11:06AM EDT | 137.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAR230331P00139000 | 2023-03-24 11:08AM EDT | 139.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR230331P00140000 | 2023-03-28 1:24PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MAR230331P00141000 | 2023-03-28 3:53PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MAR230331P00142000 | 2023-03-24 1:28PM EDT | 142.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAR230331P00143000 | 2023-03-24 2:14PM EDT | 143.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR230331P00144000 | 2023-03-28 1:24PM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAR230331P00145000 | 2023-03-29 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MAR230331P00146000 | 2023-03-29 9:30AM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR230331P00147000 | 2023-03-29 9:57AM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MAR230331P00148000 | 2023-03-30 3:29PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR230331P00149000 | 2023-03-29 3:21PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAR230331P00150000 | 2023-03-30 12:34PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAR230331P00152500 | 2023-03-30 3:29PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MAR230331P00155000 | 2023-03-30 1:28PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MAR230331P00157500 | 2023-03-30 12:14PM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAR230331P00160000 | 2023-03-30 3:49PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MAR230331P00162500 | 2023-03-30 3:35PM EDT | 162.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| MAR230331P00165000 | 2023-03-30 2:36PM EDT | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR230331P00167500 | 2023-03-30 10:50AM EDT | 167.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MAR230331P00170000 | 2023-03-24 2:24PM EDT | 170.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAR230331P00172500 | 2023-03-27 2:38PM EDT | 172.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAR230331P00175000 | 2023-03-15 11:13AM EDT | 175.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MAR230331P00177500 | 2023-03-07 10:31AM EDT | 177.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAR230331P00180000 | 2023-03-14 10:53AM EDT | 180.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
