Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.60+2.09 (+1.49%)
As of 12:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220930C000850002022-09-20 9:31AM EDT85.0072.4057.3058.200.00--0460.94%
MAR220930C001340002022-09-23 10:08AM EDT134.005.808.609.300.00-2295.21%
MAR220930C001350002022-09-30 12:13PM EDT135.007.807.608.40+2.20+39.29%12290.23%
MAR220930C001360002022-09-28 3:44PM EDT136.008.596.507.100.00-1766.99%
MAR220930C001370002022-09-30 10:23AM EDT137.004.775.506.20+1.57+49.06%14062.89%
MAR220930C001380002022-09-30 11:56AM EDT138.004.834.605.10+1.80+59.41%121354.59%
MAR220930C001390002022-09-30 11:53AM EDT139.004.203.704.20+1.51+56.13%73551.56%
MAR220930C001400002022-09-30 11:44AM EDT140.003.002.653.20+1.27+73.41%1813453.22%
MAR220930C001410002022-09-30 10:58AM EDT141.002.952.002.20+1.20+68.57%610641.85%
MAR220930C001420002022-09-30 11:54AM EDT142.001.151.001.25+0.30+35.29%617530.96%
MAR220930C001430002022-09-30 11:53AM EDT143.000.650.550.75+0.25+62.50%637831.40%
MAR220930C001440002022-09-30 12:10PM EDT144.000.200.200.30-0.10-33.33%139427.25%
MAR220930C001450002022-09-30 11:15AM EDT145.000.300.050.10+0.10+50.00%29125.78%
MAR220930C001460002022-09-29 2:07PM EDT146.000.100.000.100.00-303833.11%
MAR220930C001470002022-09-28 1:01PM EDT147.000.850.050.050.00-82834.57%
MAR220930C001480002022-09-29 12:53PM EDT148.000.100.000.150.00-207551.47%
MAR220930C001490002022-09-29 3:44PM EDT149.000.050.000.150.00-120650.20%
MAR220930C001500002022-09-28 3:12PM EDT150.000.300.000.150.00-35456.25%
MAR220930C001525002022-09-30 10:01AM EDT152.500.010.000.10-0.12-92.31%18066.02%
MAR220930C001550002022-09-29 10:46AM EDT155.000.050.000.050.00-372171.09%
MAR220930C001575002022-09-22 2:55PM EDT157.500.150.000.100.00-34991.41%
MAR220930C001600002022-09-28 11:52AM EDT160.000.030.000.050.00-131994.53%
MAR220930C001625002022-09-27 12:58PM EDT162.500.090.000.150.00-130122.66%
MAR220930C001650002022-09-28 2:56PM EDT165.000.030.000.050.00-1183115.63%
MAR220930C001675002022-09-30 10:29AM EDT167.500.030.000.05-0.07-70.00%182126.56%
MAR220930C001700002022-09-27 11:01AM EDT170.000.100.000.050.00-10340135.94%
MAR220930C001725002022-09-27 11:01AM EDT172.500.070.000.10+0.06+600.00%158159.38%
MAR220930C001750002022-09-20 9:32AM EDT175.000.020.000.10-0.03-60.00%1128169.53%
MAR220930C001775002022-09-30 10:41AM EDT177.500.090.000.15-0.30-76.92%49189.06%
MAR220930C001800002022-09-30 10:41AM EDT180.000.040.000.20-0.04-50.00%440207.81%
MAR220930C001850002022-08-22 1:38PM EDT185.000.480.000.250.00-11235.55%
MAR220930C002250002022-09-14 10:44AM EDT225.000.050.000.300.00-13385.94%
MAR220930C002300002022-09-22 12:02PM EDT230.000.010.000.300.00-2034401.56%
MAR220930C002350002022-09-29 11:02AM EDT235.000.010.000.100.00-64237365.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220930P000950002022-09-28 9:30AM EDT95.000.010.000.200.00-1015350.78%
MAR220930P001000002022-09-12 11:07AM EDT100.000.050.000.350.00-12337.50%
MAR220930P001250002022-09-29 12:37PM EDT125.000.150.000.050.00-116107.81%
MAR220930P001270002022-09-26 3:50PM EDT127.000.450.000.050.00-610796.09%
MAR220930P001280002022-09-22 2:18PM EDT128.000.550.000.100.00--199.61%
MAR220930P001290002022-09-30 10:54AM EDT129.000.050.000.10-0.35-87.50%6693.75%
MAR220930P001300002022-09-29 10:01AM EDT130.000.050.000.200.00-206398.05%
MAR220930P001310002022-09-29 9:47AM EDT131.000.130.000.150.00-102186.72%
MAR220930P001320002022-09-29 1:30PM EDT132.000.100.000.050.00-153467.97%
MAR220930P001330002022-09-28 11:54AM EDT133.000.150.000.050.00-125761.72%
MAR220930P001340002022-09-29 11:24AM EDT134.000.200.000.250.00-511774.22%
MAR220930P001350002022-09-28 10:33AM EDT135.000.450.000.150.00-155560.55%
MAR220930P001360002022-09-29 2:19PM EDT136.000.650.050.050.00-4023850.00%
MAR220930P001370002022-09-29 3:41PM EDT137.000.550.050.150.00-828250.00%
MAR220930P001380002022-09-29 12:17PM EDT138.000.550.000.100.00-7326142.77%
MAR220930P001390002022-09-30 10:59AM EDT139.000.100.000.10-1.25-92.59%2516435.35%
MAR220930P001400002022-09-30 10:33AM EDT140.000.150.050.15-1.65-91.67%1511331.25%
MAR220930P001410002022-09-30 11:45AM EDT141.000.180.100.20-2.17-92.34%124825.00%
MAR220930P001420002022-09-30 11:43AM EDT142.000.400.250.40-1.75-81.40%52822.07%
MAR220930P001430002022-09-30 11:31AM EDT143.000.480.600.75-3.38-87.56%45617.63%
MAR220930P001440002022-09-29 9:30AM EDT144.003.101.151.400.00-12306.25%
MAR220930P001450002022-09-30 12:14PM EDT145.002.301.952.40-2.60-53.06%22656.25%
MAR220930P001460002022-09-28 10:19AM EDT146.005.803.003.400.00-101112.50%
MAR220930P001470002022-09-30 11:38AM EDT147.003.964.004.50-2.09-34.55%162740.04%
MAR220930P001480002022-09-30 11:32AM EDT148.004.624.905.40-0.71-13.32%12312.50%
MAR220930P001490002022-09-28 1:50PM EDT149.006.175.906.700.00-24169.92%
MAR220930P001500002022-09-30 11:38AM EDT150.006.966.707.40-0.04-0.57%17625.00%
MAR220930P001525002022-09-28 10:19AM EDT152.5011.809.4010.000.00-104574.61%
MAR220930P001550002022-09-29 11:33AM EDT155.0013.6711.7012.600.00-1104101.76%
MAR220930P001575002022-09-28 9:54AM EDT157.5016.0014.2015.000.00-120102.34%
MAR220930P001600002022-09-28 10:02AM EDT160.0019.0316.9018.000.00-178103.91%
MAR220930P001625002022-09-22 2:52PM EDT162.5022.4819.2020.100.00-219144.92%
MAR220930P001650002022-09-30 10:46AM EDT165.0022.4021.7022.70-1.46-6.12%132171.48%
MAR220930P001675002022-09-20 9:54AM EDT167.5011.3024.1025.200.00-58184.96%
MAR220930P001725002022-09-19 12:22PM EDT172.5015.5028.5030.300.00-200223.63%
MAR220930P001750002022-09-20 11:59AM EDT175.0017.4031.6032.900.00--0247.85%