Singapore markets close in 6 hours 57 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.55+5.67 (+2.92%)
At close: 04:00PM EDT
199.79 +0.24 (+0.12%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230929C001800002023-08-30 10:48AM EDT180.0026.4019.4019.800.00--091.41%
MAR230929C001850002023-09-26 9:54AM EDT185.009.4014.1014.800.00-5893.75%
MAR230929C001875002023-09-27 11:50AM EDT187.508.1011.7012.400.00-3387.21%
MAR230929C001900002023-09-28 10:29AM EDT190.006.978.7010.00+3.17+83.42%22478.22%
MAR230929C001925002023-09-28 3:36PM EDT192.507.487.007.50+4.53+153.56%812650.00%
MAR230929C001950002023-09-28 3:31PM EDT195.005.434.805.10+3.98+274.48%3226350.49%
MAR230929C001975002023-09-28 3:51PM EDT197.502.552.752.95+2.00+363.64%4746341.90%
MAR230929C002000002023-09-28 3:58PM EDT200.001.311.251.40+0.98+296.97%5018338.72%
MAR230929C002025002023-09-28 3:28PM EDT202.500.570.400.55+0.46+418.18%5714538.48%
MAR230929C002050002023-09-28 2:54PM EDT205.000.110.100.20-0.03-21.43%1315040.14%
MAR230929C002075002023-09-28 1:32PM EDT207.500.070.000.15+0.02+40.00%17249.41%
MAR230929C002100002023-09-28 3:40PM EDT210.000.050.050.10-0.05-50.00%1464753.13%
MAR230929C002125002023-09-21 10:49AM EDT212.500.190.000.100.00-12759.18%
MAR230929C002150002023-09-28 2:10PM EDT215.000.030.000.10-0.01-25.00%1343468.36%
MAR230929C002175002023-09-26 12:23PM EDT217.500.050.000.100.00-1277.34%
MAR230929C002200002023-09-26 12:32PM EDT220.000.050.000.100.00-241,52585.94%
MAR230929C002225002023-09-26 12:36PM EDT222.500.040.000.050.00-343685.94%
MAR230929C002250002023-09-26 12:38PM EDT225.000.050.000.100.00-118133102.34%
MAR230929C002275002023-09-26 2:33PM EDT227.500.050.000.100.00-737110.55%
MAR230929C002300002023-09-27 9:55AM EDT230.000.050.000.100.00-1180118.75%
MAR230929C002325002023-09-25 12:39PM EDT232.500.040.000.100.00-11126.17%
MAR230929C002350002023-09-25 2:28PM EDT235.000.050.000.100.00-99133.59%
MAR230929C002400002023-09-14 11:49AM EDT240.000.060.000.100.00-1617148.44%
MAR230929C002450002023-09-20 2:10PM EDT245.000.050.000.100.00-3041162.50%
MAR230929C002500002023-09-07 12:02PM EDT250.000.050.000.100.00-1314176.56%
MAR230929C002550002023-09-05 12:49PM EDT255.000.050.000.100.00-1111189.84%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR230929P001450002023-09-20 10:35AM EDT145.000.030.000.050.00--1229.69%
MAR230929P001500002023-08-28 10:24AM EDT150.000.050.002.150.00--1373.05%
MAR230929P001650002023-09-25 3:08PM EDT165.000.050.000.050.00-5175143.75%
MAR230929P001675002023-09-26 12:44PM EDT167.500.050.000.050.00-19132.81%
MAR230929P001700002023-09-26 10:00AM EDT170.000.050.000.100.00-144134.38%
MAR230929P001725002023-09-26 10:59AM EDT172.500.150.000.100.00-118123.44%
MAR230929P001750002023-09-25 3:20PM EDT175.000.220.000.100.00-1680112.50%
MAR230929P001775002023-09-27 1:39PM EDT177.500.080.000.100.00-3630101.95%
MAR230929P001800002023-09-27 11:39AM EDT180.000.100.000.150.00-340896.88%
MAR230929P001825002023-09-28 12:32PM EDT182.500.100.000.10-0.04-28.57%1041,32380.47%
MAR230929P001850002023-09-28 3:59PM EDT185.000.010.000.05-0.24-96.00%5463763.28%
MAR230929P001875002023-09-28 3:59PM EDT187.500.060.000.05-0.64-91.43%4729153.52%
MAR230929P001900002023-09-28 3:45PM EDT190.000.060.050.30-0.79-92.94%381,61761.52%
MAR230929P001925002023-09-28 3:42PM EDT192.500.150.100.20-1.85-92.50%3862650.10%
MAR230929P001950002023-09-28 3:53PM EDT195.000.350.200.35-3.35-90.54%4930642.87%
MAR230929P001975002023-09-28 3:10PM EDT197.500.750.600.75-3.65-82.95%184737.79%
MAR230929P002000002023-09-28 3:42PM EDT200.001.651.551.75-4.80-74.42%2054136.28%
MAR230929P002025002023-09-28 12:31PM EDT202.503.103.203.50-7.90-71.82%17838.48%
MAR230929P002050002023-09-28 2:32PM EDT205.005.705.306.00-7.59-57.11%810755.08%
MAR230929P002075002023-09-26 2:11PM EDT207.5016.537.808.200.00-2055.86%
MAR230929P002100002023-09-27 2:09PM EDT210.0017.8010.2010.900.00-92056.06%
MAR230929P002125002023-09-25 12:34PM EDT212.5020.0312.6014.000.00-1086.52%
MAR230929P002150002023-09-27 2:44PM EDT215.0021.1215.2015.900.00-117076.37%
MAR230929P002200002023-08-29 10:05AM EDT220.0017.2320.2020.900.00-1095.31%
MAR230929P002250002023-08-10 2:47PM EDT225.0017.1019.1020.500.00--00.00%