Singapore markets open in 2 hours 43 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.01 (-2.98%) BTC-USD
20,362.65 -500.75 (-2.40%) CMC Crypto 200
441.05 -9.01 (-2.00%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220701C00120000 | 2022-06-24 10:53AM EDT | 120.00 | 20.92 | 18.30 | 19.10 | 0.00 | - | 100 | 80 | 53.13% |
| MAR220701C00122000 | 2022-06-23 10:24AM EDT | 122.00 | 11.80 | 16.40 | 17.40 | 0.00 | - | - | 0 | 74.32% |
| MAR220701C00125000 | 2022-06-24 12:05PM EDT | 125.00 | 16.10 | 13.40 | 14.10 | 0.00 | - | 133 | 80 | 50.00% |
| MAR220701C00128000 | 2022-06-24 10:21AM EDT | 128.00 | 12.50 | 10.50 | 11.20 | 0.00 | - | 1 | 0 | 64.26% |
| MAR220701C00130000 | 2022-06-24 12:38PM EDT | 130.00 | 10.88 | 8.80 | 9.30 | 0.00 | - | 100 | 43 | 58.35% |
| MAR220701C00131000 | 2022-06-27 3:50PM EDT | 131.00 | 10.00 | 7.80 | 8.30 | 0.00 | - | 1 | 3 | 53.61% |
| MAR220701C00132000 | 2022-06-27 9:38AM EDT | 132.00 | 7.90 | 7.00 | 7.40 | 0.00 | - | 5 | 51 | 51.51% |
| MAR220701C00133000 | 2022-06-27 3:50PM EDT | 133.00 | 8.20 | 6.20 | 6.60 | 0.00 | - | 1 | 7 | 51.37% |
| MAR220701C00134000 | 2022-06-24 10:15AM EDT | 134.00 | 7.60 | 5.40 | 5.80 | 0.00 | - | 7 | 59 | 50.32% |
| MAR220701C00135000 | 2022-06-24 11:17AM EDT | 135.00 | 6.78 | 4.50 | 5.20 | 0.00 | - | 5 | 19 | 52.52% |
| MAR220701C00136000 | 2022-06-27 12:21PM EDT | 136.00 | 5.50 | 4.00 | 4.20 | 0.00 | - | 4 | 20 | 46.02% |
| MAR220701C00137000 | 2022-06-28 3:50PM EDT | 137.00 | 3.40 | 3.30 | 3.60 | -1.82 | -34.87% | 9 | 21 | 46.39% |
| MAR220701C00138000 | 2022-06-28 11:42AM EDT | 138.00 | 4.30 | 2.75 | 2.90 | +0.05 | +1.18% | 4 | 51 | 43.97% |
| MAR220701C00139000 | 2022-06-28 2:16PM EDT | 139.00 | 2.40 | 2.15 | 2.35 | -1.50 | -38.46% | 1 | 95 | 43.16% |
| MAR220701C00140000 | 2022-06-28 2:35PM EDT | 140.00 | 1.90 | 1.70 | 1.90 | -1.50 | -44.12% | 79 | 205 | 42.97% |
| MAR220701C00141000 | 2022-06-28 3:44PM EDT | 141.00 | 1.60 | 1.30 | 1.50 | -0.75 | -31.91% | 15 | 27 | 42.58% |
| MAR220701C00142000 | 2022-06-28 3:14PM EDT | 142.00 | 1.21 | 1.00 | 1.15 | -0.99 | -45.00% | 19 | 85 | 41.94% |
| MAR220701C00143000 | 2022-06-28 3:48PM EDT | 143.00 | 0.88 | 0.70 | 0.85 | -0.77 | -46.67% | 45 | 264 | 41.11% |
| MAR220701C00144000 | 2022-06-28 3:50PM EDT | 144.00 | 0.60 | 0.50 | 0.65 | -0.40 | -40.00% | 38 | 23 | 41.31% |
| MAR220701C00145000 | 2022-06-28 3:57PM EDT | 145.00 | 0.41 | 0.35 | 0.50 | -0.63 | -60.58% | 29 | 201 | 41.80% |
| MAR220701C00146000 | 2022-06-28 2:05PM EDT | 146.00 | 0.40 | 0.25 | 0.35 | -0.39 | -49.37% | 37 | 27 | 41.16% |
| MAR220701C00147000 | 2022-06-28 12:04PM EDT | 147.00 | 0.45 | 0.15 | 0.30 | -0.05 | -10.00% | 21 | 56 | 43.12% |
| MAR220701C00148000 | 2022-06-28 1:07PM EDT | 148.00 | 0.25 | 0.10 | 0.25 | -0.19 | -43.18% | 17 | 22 | 44.63% |
| MAR220701C00149000 | 2022-06-27 2:49PM EDT | 149.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 45.61% |
| MAR220701C00150000 | 2022-06-28 3:03PM EDT | 150.00 | 0.15 | 0.05 | 0.35 | -0.10 | -40.00% | 19 | 119 | 55.76% |
| MAR220701C00152500 | 2022-06-28 12:12PM EDT | 152.50 | 0.10 | 0.05 | 0.20 | -0.17 | -62.96% | 44 | 66 | 51.56% |
| MAR220701C00155000 | 2022-06-28 10:59AM EDT | 155.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 4 | 71 | 53.71% |
| MAR220701C00157500 | 2022-06-28 10:42AM EDT | 157.50 | 0.12 | 0.00 | 0.35 | -0.03 | -20.00% | 1 | 15 | 69.53% |
| MAR220701C00160000 | 2022-06-27 3:22PM EDT | 160.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 24 | 69.34% |
| MAR220701C00162500 | 2022-06-21 2:06PM EDT | 162.50 | 0.16 | 0.00 | 0.45 | 0.00 | - | 22 | 37 | 86.91% |
| MAR220701C00165000 | 2022-06-28 3:28PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 12 | 70 | 78.13% |
| MAR220701C00167500 | 2022-06-17 3:12PM EDT | 167.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.25% |
| MAR220701C00170000 | 2022-06-23 12:09PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 93.16% |
| MAR220701C00172500 | 2022-06-27 10:40AM EDT | 172.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 98 | 100 | 123.44% |
| MAR220701C00175000 | 2022-06-22 2:42PM EDT | 175.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 43 | 113.48% |
| MAR220701C00177500 | 2022-06-15 12:11PM EDT | 177.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 1 | 139.26% |
| MAR220701C00180000 | 2022-06-27 10:13AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 45 | 110.16% |
| MAR220701C00182500 | 2022-06-28 9:58AM EDT | 182.50 | 0.05 | 0.00 | 0.35 | +0.05 | - | 1 | 0 | 130.08% |
| MAR220701C00185000 | 2022-06-28 10:12AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | -2.95 | -98.33% | 16 | 344 | 119.92% |
| MAR220701C00190000 | 2022-06-28 9:51AM EDT | 190.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 40 | 488 | 145.51% |
| MAR220701C00195000 | 2022-06-28 9:50AM EDT | 195.00 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 1 | 344 | 155.47% |
| MAR220701C00200000 | 2022-06-28 9:50AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 187 | 1 | 147.27% |
| MAR220701C00205000 | 2022-06-28 9:49AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 230 | 0 | 148.44% |
| MAR220701C00210000 | 2022-06-28 9:48AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 22 | 0 | 156.25% |
| MAR220701C00215000 | 2022-06-28 9:44AM EDT | 215.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 153 | 0 | 171.88% |
| MAR220701C00220000 | 2022-06-28 9:44AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 32 | 0 | 179.69% |
| MAR220701C00225000 | 2022-06-28 9:43AM EDT | 225.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 41 | 0 | 186.72% |
| MAR220701C00230000 | 2022-06-28 9:41AM EDT | 230.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 1 | 0 | 211.33% |
| MAR220701C00235000 | 2022-06-28 9:42AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 16 | 0 | 179.69% |
| MAR220701C00240000 | 2022-06-28 9:41AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 6 | 0 | 185.94% |
| MAR220701C00250000 | 2022-06-28 10:49AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 402 | 570 | 198.44% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220701P00100000 | 2022-06-13 9:30AM EDT | 100.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 13 | 148 | 121.88% |
| MAR220701P00105000 | 2022-06-13 10:48AM EDT | 105.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 63 | 163 | 121.09% |
| MAR220701P00110000 | 2022-06-24 10:40AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 202 | 103.13% |
| MAR220701P00111000 | 2022-06-23 1:02PM EDT | 111.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 99.61% |
| MAR220701P00112000 | 2022-06-27 1:01PM EDT | 112.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 96.09% |
| MAR220701P00115000 | 2022-06-23 3:49PM EDT | 115.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | - | 87 | 85.55% |
| MAR220701P00117000 | 2022-06-23 3:37PM EDT | 117.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | - | 1 | 78.71% |
| MAR220701P00118000 | 2022-06-23 1:07PM EDT | 118.00 | 0.59 | 0.00 | 0.20 | 0.00 | - | - | 1 | 78.91% |
| MAR220701P00119000 | 2022-06-23 3:33PM EDT | 119.00 | 0.64 | 0.00 | 0.15 | 0.00 | - | - | 5 | 71.88% |
| MAR220701P00120000 | 2022-06-28 9:45AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 14 | 88 | 64.45% |
| MAR220701P00121000 | 2022-06-28 9:54AM EDT | 121.00 | 0.05 | 0.00 | 0.15 | -0.71 | -93.42% | 19 | 1 | 65.23% |
| MAR220701P00122000 | 2022-06-28 9:54AM EDT | 122.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 120 | 18 | 64.84% |
| MAR220701P00123000 | 2022-06-28 9:51AM EDT | 123.00 | 0.05 | 0.00 | 0.25 | -0.17 | -77.27% | 4 | 4 | 63.87% |
| MAR220701P00124000 | 2022-06-24 3:33PM EDT | 124.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 11 | 11 | 62.31% |
| MAR220701P00125000 | 2022-06-28 2:35PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 6 | 43 | 54.30% |
| MAR220701P00126000 | 2022-06-23 1:02PM EDT | 126.00 | 1.91 | 0.05 | 0.20 | 0.00 | - | - | 1 | 53.03% |
| MAR220701P00127000 | 2022-06-28 2:15PM EDT | 127.00 | 0.17 | 0.10 | 0.25 | -0.13 | -43.33% | 2 | 0 | 52.93% |
| MAR220701P00128000 | 2022-06-28 2:15PM EDT | 128.00 | 0.20 | 0.15 | 0.30 | -0.08 | -28.57% | 11 | 19 | 51.95% |
| MAR220701P00129000 | 2022-06-28 12:46PM EDT | 129.00 | 0.17 | 0.20 | 0.35 | -2.53 | -93.70% | 4 | 3 | 50.39% |
| MAR220701P00130000 | 2022-06-28 2:15PM EDT | 130.00 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 10 | 70 | 51.27% |
| MAR220701P00131000 | 2022-06-27 1:04PM EDT | 131.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 7 | 10 | 50.20% |
| MAR220701P00132000 | 2022-06-28 1:20PM EDT | 132.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 61 | 17 | 49.85% |
| MAR220701P00133000 | 2022-06-28 3:14PM EDT | 133.00 | 0.65 | 0.65 | 0.80 | -0.01 | -1.52% | 4 | 12 | 48.68% |
| MAR220701P00134000 | 2022-06-28 3:50PM EDT | 134.00 | 0.90 | 0.70 | 1.00 | -0.30 | -25.00% | 12 | 7 | 47.90% |
| MAR220701P00135000 | 2022-06-28 3:50PM EDT | 135.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 33 | 103 | 46.29% |
| MAR220701P00136000 | 2022-06-28 11:05AM EDT | 136.00 | 0.55 | 1.20 | 1.50 | -0.63 | -53.39% | 1 | 10 | 45.85% |
| MAR220701P00137000 | 2022-06-28 12:02PM EDT | 137.00 | 1.30 | 1.50 | 1.80 | -0.24 | -15.58% | 1 | 43 | 44.41% |
| MAR220701P00138000 | 2022-06-28 2:36PM EDT | 138.00 | 2.15 | 1.90 | 2.25 | +0.25 | +13.16% | 2 | 102 | 44.68% |
| MAR220701P00139000 | 2022-06-28 11:01AM EDT | 139.00 | 1.04 | 2.45 | 2.70 | -1.03 | -49.76% | 4 | 3 | 43.85% |
| MAR220701P00140000 | 2022-06-28 2:33PM EDT | 140.00 | 3.10 | 3.00 | 3.30 | +0.50 | +19.23% | 13 | 199 | 44.56% |
| MAR220701P00141000 | 2022-06-28 12:27PM EDT | 141.00 | 2.61 | 3.60 | 3.90 | -0.59 | -18.44% | 6 | 4 | 44.24% |
| MAR220701P00142000 | 2022-06-28 1:02PM EDT | 142.00 | 3.40 | 4.20 | 4.60 | -6.40 | -65.31% | 3 | 11 | 44.68% |
| MAR220701P00143000 | 2022-06-28 3:50PM EDT | 143.00 | 5.10 | 4.90 | 5.30 | -0.21 | -3.95% | 4 | 28 | 44.14% |
| MAR220701P00144000 | 2022-06-28 3:50PM EDT | 144.00 | 5.90 | 5.70 | 6.20 | +1.13 | +23.69% | 19 | 55 | 46.97% |
| MAR220701P00145000 | 2022-06-28 3:31PM EDT | 145.00 | 6.25 | 6.50 | 7.00 | -0.09 | -1.42% | 37 | 420 | 46.88% |
| MAR220701P00146000 | 2022-06-23 11:47AM EDT | 146.00 | 13.50 | 7.00 | 8.00 | 0.00 | - | 1 | 29 | 51.27% |
| MAR220701P00147000 | 2022-06-28 10:37AM EDT | 147.00 | 4.87 | 8.40 | 8.80 | -2.13 | -30.43% | 24 | 30 | 49.66% |
| MAR220701P00148000 | 2022-06-28 10:39AM EDT | 148.00 | 5.50 | 9.30 | 9.90 | -9.80 | -64.05% | 10 | 2 | 56.74% |
| MAR220701P00149000 | 2022-06-28 12:27PM EDT | 149.00 | 8.54 | 10.00 | 10.90 | -1.35 | -13.65% | 4 | 20 | 60.64% |
| MAR220701P00150000 | 2022-06-27 3:50PM EDT | 150.00 | 9.70 | 11.20 | 11.70 | 0.00 | - | 2 | 115 | 57.37% |
| MAR220701P00152500 | 2022-06-24 3:36PM EDT | 152.50 | 13.50 | 13.30 | 14.30 | 0.00 | - | 28 | 38 | 70.02% |
| MAR220701P00155000 | 2022-06-16 9:35AM EDT | 155.00 | 7.94 | 15.90 | 16.80 | 0.00 | - | 3 | 11 | 78.52% |
| MAR220701P00157500 | 2022-06-23 3:55PM EDT | 157.50 | 24.63 | 18.40 | 19.50 | 0.00 | - | 60 | 53 | 66.80% |
| MAR220701P00160000 | 2022-06-24 10:46AM EDT | 160.00 | 19.60 | 21.10 | 21.80 | 0.00 | - | 3 | 59 | 73.44% |
| MAR220701P00165000 | 2022-06-23 11:28AM EDT | 165.00 | 31.00 | 25.30 | 27.20 | 0.00 | - | 1 | 27 | 126.56% |
| MAR220701P00167500 | 2022-06-22 11:40AM EDT | 167.50 | 29.10 | 27.40 | 30.10 | 0.00 | - | 1 | 1 | 148.54% |
| MAR220701P00170000 | 2022-06-23 9:30AM EDT | 170.00 | 32.29 | 30.10 | 32.30 | 0.00 | - | 1 | 2 | 145.80% |
| MAR220701P00175000 | 2022-06-10 10:30AM EDT | 175.00 | 14.37 | 35.50 | 37.40 | 0.00 | - | 1 | 1 | 109.57% |
| MAR220701P00180000 | 2022-06-07 9:52AM EDT | 180.00 | 9.60 | 39.90 | 42.80 | 0.00 | - | 2 | 3 | 101.95% |
© 2022 Yahoo. All rights reserved.
