Singapore markets open in 4 hours 53 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
159.55 0.00 (0.00%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220715C000750002021-12-13 1:09AM EDT75.0088.0089.1592.500.00--0196.73%
MAR220715C000950002022-04-18 12:07AM EDT95.0069.6168.3071.100.00--1136.84%
MAR220715C001100002022-02-23 4:55PM EDT110.0058.8561.5064.450.00-11163.75%
MAR220715C001150002021-12-13 4:49PM EDT115.0043.600.000.000.00-100.00%
MAR220715C001200002022-04-22 3:39PM EDT120.0061.8036.1037.400.00-2210.00%
MAR220715C001250002022-03-29 12:07PM EDT125.0054.5959.7061.600.00-117197.17%
MAR220715C001300002022-05-20 2:52PM EDT130.0025.9530.6032.000.00-12954.26%
MAR220715C001350002022-05-19 1:07PM EDT135.0026.3526.4027.400.00-12449.99%
MAR220715C001400002022-04-19 11:25AM EDT140.0048.8721.1021.800.00-11738.95%
MAR220715C001450002022-05-25 11:31AM EDT145.0016.7018.7019.30+0.02+0.12%4945.68%
MAR220715C001500002022-05-25 2:18PM EDT150.0014.2015.2015.70+2.77+24.23%136443.92%
MAR220715C001550002022-05-25 2:18PM EDT155.0011.2011.9012.60+2.47+28.29%1211742.96%
MAR220715C001600002022-05-25 3:32PM EDT160.0010.109.309.90+3.50+53.03%19210,43842.11%
MAR220715C001650002022-05-25 3:21PM EDT165.007.707.107.50+3.44+80.75%3764340.92%
MAR220715C001700002022-05-25 1:19PM EDT170.004.205.005.60+0.75+21.74%1047440.21%
MAR220715C001750002022-05-25 10:33AM EDT175.002.883.604.00+0.84+41.18%567439.20%
MAR220715C001800002022-05-25 3:41PM EDT180.002.752.452.85+1.35+96.43%21,12738.76%
MAR220715C001850002022-05-25 2:44PM EDT185.001.451.701.95+0.45+45.00%958738.14%
MAR220715C001900002022-05-25 3:15PM EDT190.001.271.151.35+0.64+101.59%2526838.01%
MAR220715C001950002022-05-25 3:15PM EDT195.000.820.750.90+0.37+82.22%741237.72%
MAR220715C002000002022-05-25 2:31PM EDT200.000.500.500.75+0.10+25.00%147239.48%
MAR220715C002100002022-05-19 12:46PM EDT210.000.500.100.350.00-144139.53%
MAR220715C002200002022-05-24 10:15AM EDT220.000.150.100.350.00-201,28344.82%
MAR220715C002300002022-05-18 3:05PM EDT230.000.100.050.750.00-16219850.88%
MAR220715C002400002022-05-18 2:57PM EDT240.000.100.000.400.00-274650.00%
MAR220715C002500002022-05-25 11:52AM EDT250.000.100.000.20+0.01+11.11%21454.15%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220715P000750002022-05-25 3:28PM EDT75.000.150.000.50-0.35-70.00%25195.21%
MAR220715P000800002022-02-18 10:41AM EDT80.000.320.020.550.00-1189.55%
MAR220715P000850002022-01-26 7:01PM EDT85.001.200.010.750.00--286.28%
MAR220715P000900002022-05-10 11:03AM EDT90.000.120.000.750.00-11179.10%
MAR220715P000950002022-05-24 12:01PM EDT95.000.200.000.000.00-1325.00%
MAR220715P001000002022-05-24 12:55PM EDT100.000.300.250.500.00-612766.21%
MAR220715P001050002022-05-24 9:30AM EDT105.000.400.400.600.00-321063.38%
MAR220715P001100002022-05-23 10:16AM EDT110.000.300.500.900.00-9711161.38%
MAR220715P001150002022-05-24 12:17PM EDT115.000.950.650.950.00-141,11456.86%
MAR220715P001200002022-05-25 2:58PM EDT120.001.150.951.20-0.45-28.13%84154.49%
MAR220715P001250002022-05-24 3:49PM EDT125.002.051.351.500.00-457452.08%
MAR220715P001300002022-05-25 2:04PM EDT130.002.211.852.05-0.55-19.93%1019450.29%
MAR220715P001350002022-05-25 3:28PM EDT135.002.502.502.70-1.73-40.90%447548.99%
MAR220715P001400002022-05-24 12:56PM EDT140.005.303.303.600.00-213247.30%
MAR220715P001450002022-05-25 9:44AM EDT145.006.454.504.90-1.03-13.77%3731846.45%
MAR220715P001500002022-05-25 3:02PM EDT150.006.105.906.30-2.20-26.51%749544.63%
MAR220715P001550002022-05-24 3:29PM EDT155.0011.207.508.000.00-786342.76%
MAR220715P001600002022-05-25 3:41PM EDT160.009.959.7010.70-4.15-29.43%1065843.59%
MAR220715P001650002022-05-20 11:14AM EDT165.0015.4012.6013.200.00-653541.98%
MAR220715P001700002022-05-25 10:38AM EDT170.0017.9015.7016.30-0.30-1.65%1039241.32%
MAR220715P001750002022-05-24 10:53AM EDT175.0025.0019.1019.700.00-2829840.42%
MAR220715P001800002022-05-23 9:39AM EDT180.0027.0022.8023.800.00-220341.47%
MAR220715P001850002022-05-24 1:36PM EDT185.0034.7427.0028.000.00-221341.92%
MAR220715P001900002022-05-19 3:16PM EDT190.0038.1531.5032.400.00-15242.48%
MAR220715P001950002022-04-22 3:37PM EDT195.0020.6038.7041.000.00-6861.68%
MAR220715P002000002022-05-02 1:52PM EDT200.0028.4140.5041.900.00-14046.41%
MAR220715P002100002022-04-08 10:22AM EDT210.0047.6038.6039.400.00-160.00%
MAR220715P002200002022-04-26 12:36PM EDT220.0041.7059.7062.100.00-4361.58%
MAR220715P002300002022-05-16 12:01AM EDT230.0064.0069.8072.100.00--052.93%