Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,726.77 +545.57 (+2.84%) CMC Crypto 200
450.47 +7.04 (+1.59%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220930C00085000 | 2022-09-20 9:31AM EDT | 85.00 | 72.40 | 57.30 | 58.20 | 0.00 | - | - | 0 | 460.94% |
| MAR220930C00134000 | 2022-09-23 10:08AM EDT | 134.00 | 5.80 | 8.60 | 9.30 | 0.00 | - | 2 | 2 | 95.21% |
| MAR220930C00135000 | 2022-09-30 12:13PM EDT | 135.00 | 7.80 | 7.60 | 8.40 | +2.20 | +39.29% | 1 | 22 | 90.23% |
| MAR220930C00136000 | 2022-09-28 3:44PM EDT | 136.00 | 8.59 | 6.50 | 7.10 | 0.00 | - | 1 | 7 | 66.99% |
| MAR220930C00137000 | 2022-09-30 10:23AM EDT | 137.00 | 4.77 | 5.50 | 6.20 | +1.57 | +49.06% | 1 | 40 | 62.89% |
| MAR220930C00138000 | 2022-09-30 11:56AM EDT | 138.00 | 4.83 | 4.60 | 5.10 | +1.80 | +59.41% | 1 | 213 | 54.59% |
| MAR220930C00139000 | 2022-09-30 11:53AM EDT | 139.00 | 4.20 | 3.70 | 4.20 | +1.51 | +56.13% | 7 | 35 | 51.56% |
| MAR220930C00140000 | 2022-09-30 11:44AM EDT | 140.00 | 3.00 | 2.65 | 3.20 | +1.27 | +73.41% | 18 | 134 | 53.22% |
| MAR220930C00141000 | 2022-09-30 10:58AM EDT | 141.00 | 2.95 | 2.00 | 2.20 | +1.20 | +68.57% | 6 | 106 | 41.85% |
| MAR220930C00142000 | 2022-09-30 11:54AM EDT | 142.00 | 1.15 | 1.00 | 1.25 | +0.30 | +35.29% | 6 | 175 | 30.96% |
| MAR220930C00143000 | 2022-09-30 11:53AM EDT | 143.00 | 0.65 | 0.55 | 0.75 | +0.25 | +62.50% | 63 | 78 | 31.40% |
| MAR220930C00144000 | 2022-09-30 12:10PM EDT | 144.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 13 | 94 | 27.25% |
| MAR220930C00145000 | 2022-09-30 11:15AM EDT | 145.00 | 0.30 | 0.05 | 0.10 | +0.10 | +50.00% | 2 | 91 | 25.78% |
| MAR220930C00146000 | 2022-09-29 2:07PM EDT | 146.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 38 | 33.11% |
| MAR220930C00147000 | 2022-09-28 1:01PM EDT | 147.00 | 0.85 | 0.05 | 0.05 | 0.00 | - | 8 | 28 | 34.57% |
| MAR220930C00148000 | 2022-09-29 12:53PM EDT | 148.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 75 | 51.47% |
| MAR220930C00149000 | 2022-09-29 3:44PM EDT | 149.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 206 | 50.20% |
| MAR220930C00150000 | 2022-09-28 3:12PM EDT | 150.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 54 | 56.25% |
| MAR220930C00152500 | 2022-09-30 10:01AM EDT | 152.50 | 0.01 | 0.00 | 0.10 | -0.12 | -92.31% | 1 | 80 | 66.02% |
| MAR220930C00155000 | 2022-09-29 10:46AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 721 | 71.09% |
| MAR220930C00157500 | 2022-09-22 2:55PM EDT | 157.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 49 | 91.41% |
| MAR220930C00160000 | 2022-09-28 11:52AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 319 | 94.53% |
| MAR220930C00162500 | 2022-09-27 12:58PM EDT | 162.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 122.66% |
| MAR220930C00165000 | 2022-09-28 2:56PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 115.63% |
| MAR220930C00167500 | 2022-09-30 10:29AM EDT | 167.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 82 | 126.56% |
| MAR220930C00170000 | 2022-09-27 11:01AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 340 | 135.94% |
| MAR220930C00172500 | 2022-09-27 11:01AM EDT | 172.50 | 0.07 | 0.00 | 0.10 | +0.06 | +600.00% | 1 | 58 | 159.38% |
| MAR220930C00175000 | 2022-09-20 9:32AM EDT | 175.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 128 | 169.53% |
| MAR220930C00177500 | 2022-09-30 10:41AM EDT | 177.50 | 0.09 | 0.00 | 0.15 | -0.30 | -76.92% | 4 | 9 | 189.06% |
| MAR220930C00180000 | 2022-09-30 10:41AM EDT | 180.00 | 0.04 | 0.00 | 0.20 | -0.04 | -50.00% | 4 | 40 | 207.81% |
| MAR220930C00185000 | 2022-08-22 1:38PM EDT | 185.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 235.55% |
| MAR220930C00225000 | 2022-09-14 10:44AM EDT | 225.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 385.94% |
| MAR220930C00230000 | 2022-09-22 12:02PM EDT | 230.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 20 | 34 | 401.56% |
| MAR220930C00235000 | 2022-09-29 11:02AM EDT | 235.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 64 | 237 | 365.63% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220930P00095000 | 2022-09-28 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 350.78% |
| MAR220930P00100000 | 2022-09-12 11:07AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 337.50% |
| MAR220930P00125000 | 2022-09-29 12:37PM EDT | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 107.81% |
| MAR220930P00127000 | 2022-09-26 3:50PM EDT | 127.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 6 | 107 | 96.09% |
| MAR220930P00128000 | 2022-09-22 2:18PM EDT | 128.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | - | 1 | 99.61% |
| MAR220930P00129000 | 2022-09-30 10:54AM EDT | 129.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 6 | 6 | 93.75% |
| MAR220930P00130000 | 2022-09-29 10:01AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 63 | 98.05% |
| MAR220930P00131000 | 2022-09-29 9:47AM EDT | 131.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 86.72% |
| MAR220930P00132000 | 2022-09-29 1:30PM EDT | 132.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 534 | 67.97% |
| MAR220930P00133000 | 2022-09-28 11:54AM EDT | 133.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 257 | 61.72% |
| MAR220930P00134000 | 2022-09-29 11:24AM EDT | 134.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 117 | 74.22% |
| MAR220930P00135000 | 2022-09-28 10:33AM EDT | 135.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 15 | 55 | 60.55% |
| MAR220930P00136000 | 2022-09-29 2:19PM EDT | 136.00 | 0.65 | 0.05 | 0.05 | 0.00 | - | 40 | 238 | 50.00% |
| MAR220930P00137000 | 2022-09-29 3:41PM EDT | 137.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 8 | 282 | 50.00% |
| MAR220930P00138000 | 2022-09-29 12:17PM EDT | 138.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 73 | 261 | 42.77% |
| MAR220930P00139000 | 2022-09-30 10:59AM EDT | 139.00 | 0.10 | 0.00 | 0.10 | -1.25 | -92.59% | 25 | 164 | 35.35% |
| MAR220930P00140000 | 2022-09-30 10:33AM EDT | 140.00 | 0.15 | 0.05 | 0.15 | -1.65 | -91.67% | 15 | 113 | 31.25% |
| MAR220930P00141000 | 2022-09-30 11:45AM EDT | 141.00 | 0.18 | 0.10 | 0.20 | -2.17 | -92.34% | 1 | 248 | 25.00% |
| MAR220930P00142000 | 2022-09-30 11:43AM EDT | 142.00 | 0.40 | 0.25 | 0.40 | -1.75 | -81.40% | 5 | 28 | 22.07% |
| MAR220930P00143000 | 2022-09-30 11:31AM EDT | 143.00 | 0.48 | 0.60 | 0.75 | -3.38 | -87.56% | 4 | 56 | 17.63% |
| MAR220930P00144000 | 2022-09-29 9:30AM EDT | 144.00 | 3.10 | 1.15 | 1.40 | 0.00 | - | 1 | 230 | 6.25% |
| MAR220930P00145000 | 2022-09-30 12:14PM EDT | 145.00 | 2.30 | 1.95 | 2.40 | -2.60 | -53.06% | 2 | 265 | 6.25% |
| MAR220930P00146000 | 2022-09-28 10:19AM EDT | 146.00 | 5.80 | 3.00 | 3.40 | 0.00 | - | 10 | 11 | 12.50% |
| MAR220930P00147000 | 2022-09-30 11:38AM EDT | 147.00 | 3.96 | 4.00 | 4.50 | -2.09 | -34.55% | 16 | 27 | 40.04% |
| MAR220930P00148000 | 2022-09-30 11:32AM EDT | 148.00 | 4.62 | 4.90 | 5.40 | -0.71 | -13.32% | 1 | 23 | 12.50% |
| MAR220930P00149000 | 2022-09-28 1:50PM EDT | 149.00 | 6.17 | 5.90 | 6.70 | 0.00 | - | 2 | 41 | 69.92% |
| MAR220930P00150000 | 2022-09-30 11:38AM EDT | 150.00 | 6.96 | 6.70 | 7.40 | -0.04 | -0.57% | 1 | 76 | 25.00% |
| MAR220930P00152500 | 2022-09-28 10:19AM EDT | 152.50 | 11.80 | 9.40 | 10.00 | 0.00 | - | 10 | 45 | 74.61% |
| MAR220930P00155000 | 2022-09-29 11:33AM EDT | 155.00 | 13.67 | 11.70 | 12.60 | 0.00 | - | 1 | 104 | 101.76% |
| MAR220930P00157500 | 2022-09-28 9:54AM EDT | 157.50 | 16.00 | 14.20 | 15.00 | 0.00 | - | 1 | 20 | 102.34% |
| MAR220930P00160000 | 2022-09-28 10:02AM EDT | 160.00 | 19.03 | 16.90 | 18.00 | 0.00 | - | 1 | 78 | 103.91% |
| MAR220930P00162500 | 2022-09-22 2:52PM EDT | 162.50 | 22.48 | 19.20 | 20.10 | 0.00 | - | 2 | 19 | 144.92% |
| MAR220930P00165000 | 2022-09-30 10:46AM EDT | 165.00 | 22.40 | 21.70 | 22.70 | -1.46 | -6.12% | 1 | 32 | 171.48% |
| MAR220930P00167500 | 2022-09-20 9:54AM EDT | 167.50 | 11.30 | 24.10 | 25.20 | 0.00 | - | 5 | 8 | 184.96% |
| MAR220930P00172500 | 2022-09-19 12:22PM EDT | 172.50 | 15.50 | 28.50 | 30.30 | 0.00 | - | 20 | 0 | 223.63% |
| MAR220930P00175000 | 2022-09-20 11:59AM EDT | 175.00 | 17.40 | 31.60 | 32.90 | 0.00 | - | - | 0 | 247.85% |
© 2022 Yahoo. All rights reserved.
