Singapore markets open in 2 hours 43 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.69-1.50 (-1.07%)
At close: 04:00PM EDT
138.85 +0.16 (+0.12%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220701C001200002022-06-24 10:53AM EDT120.0020.9218.3019.100.00-1008053.13%
MAR220701C001220002022-06-23 10:24AM EDT122.0011.8016.4017.400.00--074.32%
MAR220701C001250002022-06-24 12:05PM EDT125.0016.1013.4014.100.00-1338050.00%
MAR220701C001280002022-06-24 10:21AM EDT128.0012.5010.5011.200.00-1064.26%
MAR220701C001300002022-06-24 12:38PM EDT130.0010.888.809.300.00-1004358.35%
MAR220701C001310002022-06-27 3:50PM EDT131.0010.007.808.300.00-1353.61%
MAR220701C001320002022-06-27 9:38AM EDT132.007.907.007.400.00-55151.51%
MAR220701C001330002022-06-27 3:50PM EDT133.008.206.206.600.00-1751.37%
MAR220701C001340002022-06-24 10:15AM EDT134.007.605.405.800.00-75950.32%
MAR220701C001350002022-06-24 11:17AM EDT135.006.784.505.200.00-51952.52%
MAR220701C001360002022-06-27 12:21PM EDT136.005.504.004.200.00-42046.02%
MAR220701C001370002022-06-28 3:50PM EDT137.003.403.303.60-1.82-34.87%92146.39%
MAR220701C001380002022-06-28 11:42AM EDT138.004.302.752.90+0.05+1.18%45143.97%
MAR220701C001390002022-06-28 2:16PM EDT139.002.402.152.35-1.50-38.46%19543.16%
MAR220701C001400002022-06-28 2:35PM EDT140.001.901.701.90-1.50-44.12%7920542.97%
MAR220701C001410002022-06-28 3:44PM EDT141.001.601.301.50-0.75-31.91%152742.58%
MAR220701C001420002022-06-28 3:14PM EDT142.001.211.001.15-0.99-45.00%198541.94%
MAR220701C001430002022-06-28 3:48PM EDT143.000.880.700.85-0.77-46.67%4526441.11%
MAR220701C001440002022-06-28 3:50PM EDT144.000.600.500.65-0.40-40.00%382341.31%
MAR220701C001450002022-06-28 3:57PM EDT145.000.410.350.50-0.63-60.58%2920141.80%
MAR220701C001460002022-06-28 2:05PM EDT146.000.400.250.35-0.39-49.37%372741.16%
MAR220701C001470002022-06-28 12:04PM EDT147.000.450.150.30-0.05-10.00%215643.12%
MAR220701C001480002022-06-28 1:07PM EDT148.000.250.100.25-0.19-43.18%172244.63%
MAR220701C001490002022-06-27 2:49PM EDT149.000.350.100.200.00-1645.61%
MAR220701C001500002022-06-28 3:03PM EDT150.000.150.050.35-0.10-40.00%1911955.76%
MAR220701C001525002022-06-28 12:12PM EDT152.500.100.050.20-0.17-62.96%446651.56%
MAR220701C001550002022-06-28 10:59AM EDT155.000.150.000.15+0.10+200.00%47153.71%
MAR220701C001575002022-06-28 10:42AM EDT157.500.120.000.35-0.03-20.00%11569.53%
MAR220701C001600002022-06-27 3:22PM EDT160.000.060.000.200.00-32469.34%
MAR220701C001625002022-06-21 2:06PM EDT162.500.160.000.450.00-223786.91%
MAR220701C001650002022-06-28 3:28PM EDT165.000.100.000.15+0.05+100.00%127078.13%
MAR220701C001675002022-06-17 3:12PM EDT167.500.250.000.750.00-11110.25%
MAR220701C001700002022-06-23 12:09PM EDT170.000.050.000.200.00-11893.16%
MAR220701C001725002022-06-27 10:40AM EDT172.500.050.000.750.00-98100123.44%
MAR220701C001750002022-06-22 2:42PM EDT175.000.050.000.350.00-543113.48%
MAR220701C001775002022-06-15 12:11PM EDT177.500.450.000.850.00--1139.26%
MAR220701C001800002022-06-27 10:13AM EDT180.000.050.000.150.00-2545110.16%
MAR220701C001825002022-06-28 9:58AM EDT182.500.050.000.35+0.05-10130.08%
MAR220701C001850002022-06-28 10:12AM EDT185.000.050.000.15-2.95-98.33%16344119.92%
MAR220701C001900002022-06-28 9:51AM EDT190.000.050.000.35-0.05-50.00%40488145.51%
MAR220701C001950002022-06-28 9:50AM EDT195.000.050.000.35-0.15-75.00%1344155.47%
MAR220701C002000002022-06-28 9:50AM EDT200.000.050.000.150.00-1871147.27%
MAR220701C002050002022-06-28 9:49AM EDT205.000.050.000.10+0.05-2300148.44%
MAR220701C002100002022-06-28 9:48AM EDT210.000.050.000.10+0.05-220156.25%
MAR220701C002150002022-06-28 9:44AM EDT215.000.050.000.15+0.05-1530171.88%
MAR220701C002200002022-06-28 9:44AM EDT220.000.050.000.15+0.05-320179.69%
MAR220701C002250002022-06-28 9:43AM EDT225.000.050.000.15+0.05-410186.72%
MAR220701C002300002022-06-28 9:41AM EDT230.000.050.000.30+0.05-10211.33%
MAR220701C002350002022-06-28 9:42AM EDT235.000.050.000.05+0.05-160179.69%
MAR220701C002400002022-06-28 9:41AM EDT240.000.050.000.05+0.05-60185.94%
MAR220701C002500002022-06-28 10:49AM EDT250.000.010.000.05-0.04-80.00%402570198.44%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220701P001000002022-06-13 9:30AM EDT100.000.080.000.050.00-13148121.88%
MAR220701P001050002022-06-13 10:48AM EDT105.000.010.000.150.00-63163121.09%
MAR220701P001100002022-06-24 10:40AM EDT110.000.100.000.150.00-3202103.13%
MAR220701P001110002022-06-23 1:02PM EDT111.000.200.000.150.00--199.61%
MAR220701P001120002022-06-27 1:01PM EDT112.000.080.000.150.00-11096.09%
MAR220701P001150002022-06-23 3:49PM EDT115.000.320.000.150.00--8785.55%
MAR220701P001170002022-06-23 3:37PM EDT117.000.490.000.150.00--178.71%
MAR220701P001180002022-06-23 1:07PM EDT118.000.590.000.200.00--178.91%
MAR220701P001190002022-06-23 3:33PM EDT119.000.640.000.150.00--571.88%
MAR220701P001200002022-06-28 9:45AM EDT120.000.050.000.10-0.02-28.57%148864.45%
MAR220701P001210002022-06-28 9:54AM EDT121.000.050.000.15-0.71-93.42%19165.23%
MAR220701P001220002022-06-28 9:54AM EDT122.000.050.050.15-0.05-50.00%1201864.84%
MAR220701P001230002022-06-28 9:51AM EDT123.000.050.000.25-0.17-77.27%4463.87%
MAR220701P001240002022-06-24 3:33PM EDT124.000.290.000.300.00-111162.31%
MAR220701P001250002022-06-28 2:35PM EDT125.000.100.000.20-0.10-50.00%64354.30%
MAR220701P001260002022-06-23 1:02PM EDT126.001.910.050.200.00--153.03%
MAR220701P001270002022-06-28 2:15PM EDT127.000.170.100.25-0.13-43.33%2052.93%
MAR220701P001280002022-06-28 2:15PM EDT128.000.200.150.30-0.08-28.57%111951.95%
MAR220701P001290002022-06-28 12:46PM EDT129.000.170.200.35-2.53-93.70%4350.39%
MAR220701P001300002022-06-28 2:15PM EDT130.000.320.300.40-0.03-8.57%107051.27%
MAR220701P001310002022-06-27 1:04PM EDT131.000.450.400.500.00-71050.20%
MAR220701P001320002022-06-28 1:20PM EDT132.000.500.500.650.00-611749.85%
MAR220701P001330002022-06-28 3:14PM EDT133.000.650.650.80-0.01-1.52%41248.68%
MAR220701P001340002022-06-28 3:50PM EDT134.000.900.701.00-0.30-25.00%12747.90%
MAR220701P001350002022-06-28 3:50PM EDT135.001.151.051.200.00-3310346.29%
MAR220701P001360002022-06-28 11:05AM EDT136.000.551.201.50-0.63-53.39%11045.85%
MAR220701P001370002022-06-28 12:02PM EDT137.001.301.501.80-0.24-15.58%14344.41%
MAR220701P001380002022-06-28 2:36PM EDT138.002.151.902.25+0.25+13.16%210244.68%
MAR220701P001390002022-06-28 11:01AM EDT139.001.042.452.70-1.03-49.76%4343.85%
MAR220701P001400002022-06-28 2:33PM EDT140.003.103.003.30+0.50+19.23%1319944.56%
MAR220701P001410002022-06-28 12:27PM EDT141.002.613.603.90-0.59-18.44%6444.24%
MAR220701P001420002022-06-28 1:02PM EDT142.003.404.204.60-6.40-65.31%31144.68%
MAR220701P001430002022-06-28 3:50PM EDT143.005.104.905.30-0.21-3.95%42844.14%
MAR220701P001440002022-06-28 3:50PM EDT144.005.905.706.20+1.13+23.69%195546.97%
MAR220701P001450002022-06-28 3:31PM EDT145.006.256.507.00-0.09-1.42%3742046.88%
MAR220701P001460002022-06-23 11:47AM EDT146.0013.507.008.000.00-12951.27%
MAR220701P001470002022-06-28 10:37AM EDT147.004.878.408.80-2.13-30.43%243049.66%
MAR220701P001480002022-06-28 10:39AM EDT148.005.509.309.90-9.80-64.05%10256.74%
MAR220701P001490002022-06-28 12:27PM EDT149.008.5410.0010.90-1.35-13.65%42060.64%
MAR220701P001500002022-06-27 3:50PM EDT150.009.7011.2011.700.00-211557.37%
MAR220701P001525002022-06-24 3:36PM EDT152.5013.5013.3014.300.00-283870.02%
MAR220701P001550002022-06-16 9:35AM EDT155.007.9415.9016.800.00-31178.52%
MAR220701P001575002022-06-23 3:55PM EDT157.5024.6318.4019.500.00-605366.80%
MAR220701P001600002022-06-24 10:46AM EDT160.0019.6021.1021.800.00-35973.44%
MAR220701P001650002022-06-23 11:28AM EDT165.0031.0025.3027.200.00-127126.56%
MAR220701P001675002022-06-22 11:40AM EDT167.5029.1027.4030.100.00-11148.54%
MAR220701P001700002022-06-23 9:30AM EDT170.0032.2930.1032.300.00-12145.80%
MAR220701P001750002022-06-10 10:30AM EDT175.0014.3735.5037.400.00-11109.57%
MAR220701P001800002022-06-07 9:52AM EDT180.009.6039.9042.800.00-23101.95%