Singapore markets close in 2 hours 51 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.73+1.70 (+1.08%)
At close: 04:00PM EST
159.20 +0.47 (+0.30%)
After hours: 07:17PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220128C001200002021-12-23 3:25PM EST120.0045.6035.4038.700.00-120.00%
MAR220128C001250002022-01-25 3:05PM EST125.0032.340.000.000.00-100.00%
MAR220128C001380002022-01-24 12:17PM EST138.0014.100.000.000.00--00.00%
MAR220128C001400002022-01-25 10:26AM EST140.0013.300.000.000.00--00.00%
MAR220128C001420002022-01-24 10:08AM EST142.0012.500.000.000.00--00.00%
MAR220128C001440002022-01-19 1:30PM EST144.0012.650.000.000.00--00.00%
MAR220128C001450002022-01-19 2:23PM EST145.0010.800.000.000.00-200.00%
MAR220128C001460002022-01-18 12:00PM EST146.0015.150.000.000.00--00.00%
MAR220128C001470002022-01-21 1:11PM EST147.0013.350.000.000.00-100.00%
MAR220128C001480002022-01-26 9:41AM EST148.0012.050.000.000.00-100.00%
MAR220128C001490002022-01-25 10:05AM EST149.004.650.000.000.00-500.00%
MAR220128C001500002022-01-26 3:31PM EST150.009.400.000.000.00-400.00%
MAR220128C001525002022-01-26 9:51AM EST152.5010.550.000.000.00-300.00%
MAR220128C001550002022-01-26 2:11PM EST155.008.520.000.000.00-800.00%
MAR220128C001575002022-01-26 1:55PM EST157.506.300.000.000.00-800.00%
MAR220128C001600002022-01-26 3:17PM EST160.001.760.000.000.00-5403.13%
MAR220128C001625002022-01-26 2:53PM EST162.501.800.000.000.00-2206.25%
MAR220128C001650002022-01-26 3:58PM EST165.000.590.000.000.00-57012.50%
MAR220128C001675002022-01-26 3:58PM EST167.500.290.000.000.00-22012.50%
MAR220128C001700002022-01-26 3:05PM EST170.000.450.000.000.00-41025.00%
MAR220128C001725002022-01-26 12:28PM EST172.500.200.000.000.00-15025.00%
MAR220128C001750002022-01-26 3:48PM EST175.000.090.000.000.00-10025.00%
MAR220128C001775002022-01-25 3:20PM EST177.500.100.000.000.00-3025.00%
MAR220128C001800002022-01-26 11:50AM EST180.000.090.000.000.00-20050.00%
MAR220128C001825002022-01-25 3:23PM EST182.500.070.000.000.00--050.00%
MAR220128C001850002022-01-21 2:58PM EST185.000.100.000.000.00-5050.00%
MAR220128C001900002022-01-20 1:15PM EST190.000.050.000.000.00--050.00%
MAR220128C002000002022-01-21 1:07PM EST200.000.050.000.000.00-70050.00%
MAR220128C002100002021-12-22 1:25PM EST210.000.160.001.940.00--2250.59%
MAR220128C002350002022-01-07 10:05AM EST235.000.090.000.000.00-4050.00%
MAR220128C002400002022-01-18 12:14AM EST240.000.05-0.000.00--050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220128P001100002022-01-24 9:39AM EST110.000.160.000.000.00-1050.00%
MAR220128P001150002022-01-25 9:54AM EST115.000.050.000.000.00-5050.00%
MAR220128P001240002022-01-26 3:39PM EST124.000.020.000.000.00-1050.00%
MAR220128P001250002022-01-26 1:37PM EST125.000.010.000.000.00-5050.00%
MAR220128P001300002022-01-24 2:39PM EST130.000.200.000.000.00-11050.00%
MAR220128P001320002022-01-25 3:02PM EST132.000.170.000.000.00--050.00%
MAR220128P001340002022-01-25 10:45AM EST134.000.340.000.000.00--050.00%
MAR220128P001350002022-01-10 12:27PM EST135.000.350.000.000.00-3050.00%
MAR220128P001380002022-01-25 10:33AM EST138.000.490.000.000.00-1050.00%
MAR220128P001390002022-01-26 3:41PM EST139.000.140.000.000.00-1050.00%
MAR220128P001400002022-01-25 1:47PM EST140.000.370.000.000.00-23050.00%
MAR220128P001410002022-01-20 12:47PM EST141.000.200.000.000.00-2025.00%
MAR220128P001420002022-01-26 2:34PM EST142.000.110.000.000.00-7025.00%
MAR220128P001430002022-01-24 9:50AM EST143.000.800.000.000.00-51025.00%
MAR220128P001440002022-01-24 9:30AM EST144.000.840.000.000.00-1025.00%
MAR220128P001450002022-01-26 11:47AM EST145.000.170.000.000.00-14025.00%
MAR220128P001460002022-01-26 3:05PM EST146.000.270.000.000.00-9025.00%
MAR220128P001470002022-01-26 1:18PM EST147.000.180.000.000.00-33025.00%
MAR220128P001480002022-01-26 2:43PM EST148.000.240.000.000.00-2025.00%
MAR220128P001490002022-01-26 9:49AM EST149.000.440.000.000.00-2025.00%
MAR220128P001500002022-01-26 3:23PM EST150.000.750.000.000.00-35025.00%
MAR220128P001525002022-01-26 1:56PM EST152.500.390.000.000.00-10012.50%
MAR220128P001550002022-01-26 3:12PM EST155.001.570.000.000.00-4706.25%
MAR220128P001575002022-01-26 3:18PM EST157.502.750.000.000.00-1603.13%
MAR220128P001600002022-01-26 3:20PM EST160.004.350.000.000.00-2100.00%
MAR220128P001625002022-01-26 2:16PM EST162.503.000.000.000.00-400.00%
MAR220128P001650002022-01-26 10:29AM EST165.005.300.000.000.00-2400.00%
MAR220128P001675002022-01-26 11:09AM EST167.506.650.000.000.00-100.00%
MAR220128P001700002022-01-21 1:21PM EST170.0011.950.000.000.00-300.00%
MAR220128P001725002022-01-18 3:03PM EST172.5012.750.000.000.00--00.00%
MAR220128P001750002022-01-21 10:58AM EST175.0016.400.000.000.00-200.00%
MAR220128P002000002022-01-24 12:55PM EST200.0048.300.000.000.00--00.00%