Singapore markets open in 3 hours 56 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.55+6.91 (+4.53%)
At close: 04:00PM EDT
159.15 -0.40 (-0.25%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220617C000650002022-04-26 11:42AM EDT65.00113.4393.8095.500.00-10145.31%
MAR220617C000700002021-11-10 7:55AM EDT70.0082.3089.7593.300.00-16223.24%
MAR220617C000750002021-11-10 7:55AM EDT75.0065.9084.9088.350.00---209.42%
MAR220617C000800002021-11-10 7:55AM EDT80.0059.1079.9083.600.00-11196.95%
MAR220617C000850002022-05-13 9:31AM EDT85.0081.2373.7075.300.00-44143.36%
MAR220617C001000002022-02-14 10:35AM EDT100.0073.0570.7572.800.00-1010266.02%
MAR220617C001050002021-11-10 7:55AM EDT105.0041.7557.0059.850.00-12155.66%
MAR220617C001100002022-02-16 10:52AM EDT110.0072.3061.1063.300.00-17233.81%
MAR220617C001150002022-05-09 10:20AM EDT115.0053.3744.1045.500.00-161766.85%
MAR220617C001200002022-05-12 3:21PM EDT120.0042.5039.3040.400.00-334461.23%
MAR220617C001250002022-05-13 9:45AM EDT125.0041.3534.5035.700.00-11060.69%
MAR220617C001300002022-05-23 12:06PM EDT130.0028.4030.0030.700.00-13057.57%
MAR220617C001350002022-05-03 12:01PM EDT135.0035.1825.4026.200.00-2455.71%
MAR220617C001400002022-05-19 11:58AM EDT140.0019.4020.9021.400.00-19350.68%
MAR220617C001450002022-05-24 2:25PM EDT145.0011.7016.6017.300.00-144451.49%
MAR220617C001500002022-05-25 3:54PM EDT150.0013.0012.7013.40+4.20+47.73%923348.68%
MAR220617C001550002022-05-25 3:49PM EDT155.009.259.309.80+4.35+88.78%66328645.40%
MAR220617C001600002022-05-25 3:58PM EDT160.006.706.506.90+2.80+71.79%126,12843.59%
MAR220617C001650002022-05-25 3:41PM EDT165.004.454.204.60+2.52+130.57%3659842.13%
MAR220617C001700002022-05-25 3:49PM EDT170.002.572.452.85+1.33+107.26%545,11940.63%
MAR220617C001750002022-05-25 3:52PM EDT175.001.501.301.70+0.87+138.10%531,91639.86%
MAR220617C001800002022-05-25 3:51PM EDT180.000.830.701.00+0.43+107.50%422,16939.72%
MAR220617C001850002022-05-25 2:24PM EDT185.000.350.350.60+0.10+40.00%41,72840.21%
MAR220617C001900002022-05-25 2:24PM EDT190.000.300.150.55+0.14+87.50%11,22844.63%
MAR220617C001950002022-05-24 2:04PM EDT195.000.150.150.350.00-533945.31%
MAR220617C002000002022-05-25 3:51PM EDT200.000.170.100.25+0.03+21.43%231,31646.88%
MAR220617C002100002022-05-20 2:46PM EDT210.000.100.000.250.00-236054.98%
MAR220617C002200002022-05-24 11:48AM EDT220.000.100.000.750.00-298466.75%
MAR220617C002300002022-05-20 3:54PM EDT230.000.010.000.750.00-7511774.07%
MAR220617C002400002022-05-20 3:50PM EDT240.000.050.000.400.00-2530273.63%
MAR220617C002500002022-05-25 3:26PM EDT250.000.050.000.100.00-11,63667.19%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220617P000650002021-12-20 1:23PM EDT65.000.550.280.900.00-55188.28%
MAR220617P000700002022-03-08 10:48AM EDT70.000.440.000.250.00-266138.09%
MAR220617P000750002022-05-03 9:30AM EDT75.000.010.000.200.00--12123.83%
MAR220617P000800002022-05-20 2:21PM EDT80.000.050.000.100.00-2526105.08%
MAR220617P000850002022-01-03 1:49PM EDT85.000.630.361.020.00-316141.11%
MAR220617P000900002022-04-18 9:31AM EDT90.000.200.000.200.00-31896.09%
MAR220617P000950002022-01-26 2:20PM EDT95.001.190.162.110.00-549132.28%
MAR220617P001000002022-05-25 12:10PM EDT100.000.050.000.25-0.05-50.00%210282.32%
MAR220617P001050002022-05-25 10:47AM EDT105.000.110.000.25+0.01+10.00%112574.61%
MAR220617P001100002022-05-25 2:57PM EDT110.000.150.000.25-0.06-28.57%510567.19%
MAR220617P001150002022-05-25 10:07AM EDT115.000.450.050.75+0.05+12.50%148672.66%
MAR220617P001200002022-05-24 1:54PM EDT120.000.650.100.650.00-81,39763.87%
MAR220617P001250002022-05-25 2:22PM EDT125.000.580.400.60-0.40-40.82%122059.47%
MAR220617P001300002022-05-25 2:57PM EDT130.000.750.600.80-0.63-45.65%61,07855.74%
MAR220617P001350002022-05-25 1:17PM EDT135.001.400.951.15-0.60-30.00%233852.98%
MAR220617P001400002022-05-25 2:52PM EDT140.001.651.451.70-1.31-44.26%6760350.44%
MAR220617P001450002022-05-25 2:51PM EDT145.002.502.202.50-1.50-37.50%681,73649.38%
MAR220617P001500002022-05-25 1:52PM EDT150.004.403.303.50-1.80-29.03%111,38446.17%
MAR220617P001550002022-05-25 3:56PM EDT155.004.974.805.10-3.68-42.54%6611,27544.45%
MAR220617P001600002022-05-25 3:41PM EDT160.007.056.807.50-4.85-40.76%11,41744.52%
MAR220617P001650002022-05-25 11:50AM EDT165.0011.839.5010.00-3.83-24.46%557841.82%
MAR220617P001700002022-05-25 3:20PM EDT170.0012.6512.7013.30-2.35-15.67%738640.64%
MAR220617P001750002022-05-25 3:20PM EDT175.0016.4516.5017.30-8.05-32.86%669441.16%
MAR220617P001800002022-05-25 2:27PM EDT180.0023.2520.9021.40+1.05+4.73%540639.16%
MAR220617P001850002022-05-24 1:36PM EDT185.0034.2725.5026.000.00-213739.40%
MAR220617P001900002022-05-16 2:44PM EDT190.0026.9530.0031.300.00-418949.46%
MAR220617P001950002022-05-24 3:58PM EDT195.0042.2034.4037.200.00-13566.33%
MAR220617P002000002022-04-25 12:45PM EDT200.0022.7539.3041.500.00-12662.89%
MAR220617P002100002022-04-29 3:39PM EDT210.0032.4049.8051.300.00-3469.24%
MAR220617P002200002022-04-25 12:59PM EDT220.0039.8559.7061.600.00-5060.45%