Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.07+2.94 (+1.82%)
At close: 04:00PM EDT
163.70 -0.37 (-0.23%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220819C001000002022-06-22 3:41PM EDT100.0038.0050.2051.600.00--10.00%
MAR220819C001050002022-07-08 2:50PM EDT105.0034.6151.5052.700.00-110.00%
MAR220819C001100002022-07-18 1:08PM EDT110.0038.1053.1054.500.00-21160.74%
MAR220819C001200002022-07-28 9:30AM EDT120.0038.2543.2044.700.00-1732140.92%
MAR220819C001250002022-07-18 1:57PM EDT125.0023.1038.2039.500.00-2542116.11%
MAR220819C001300002022-08-01 9:32AM EDT130.0027.4033.1034.500.00-180102.15%
MAR220819C001310002022-07-26 2:08PM EDT131.0021.8032.5033.500.00-11099.32%
MAR220819C001320002022-07-26 12:40PM EDT132.0021.1031.6032.600.00-1364.06%
MAR220819C001330002022-07-20 12:15PM EDT133.0021.5030.4031.500.00--093.85%
MAR220819C001340002022-07-26 3:19PM EDT134.0018.6029.5030.600.00-2295.31%
MAR220819C001350002022-08-01 9:39AM EDT135.0022.7028.5029.500.00-11788.38%
MAR220819C001370002022-07-21 1:54PM EDT137.0015.6026.7027.400.00-1178.52%
MAR220819C001400002022-08-12 2:06PM EDT140.0023.5823.7024.40+2.50+11.86%269870.80%
MAR220819C001410002022-07-28 11:09AM EDT141.0016.4022.7023.400.00--168.16%
MAR220819C001420002022-08-04 3:19PM EDT142.0017.8021.7022.400.00--165.63%
MAR220819C001430002022-08-01 10:16AM EDT143.0017.1020.8021.400.00-1363.04%
MAR220819C001440002022-08-05 10:29AM EDT144.0015.4619.8020.400.00-1760.45%
MAR220819C001450002022-08-12 2:06PM EDT145.0018.5818.8019.40+1.23+7.09%238357.91%
MAR220819C001470002022-08-03 1:51PM EDT147.0013.7016.5017.600.00-3759.13%
MAR220819C001480002022-07-29 1:22PM EDT148.0012.1015.8016.400.00-11850.20%
MAR220819C001490002022-08-12 1:52PM EDT149.0014.6914.7015.60+4.79+48.38%13253.56%
MAR220819C001500002022-08-12 11:10AM EDT150.0012.2013.7014.50-1.30-9.63%224048.05%
MAR220819C001525002022-08-04 3:44PM EDT152.508.3011.4012.000.00-12441.26%
MAR220819C001550002022-08-12 3:19PM EDT155.009.449.109.50+0.89+10.41%2819734.38%
MAR220819C001575002022-08-12 3:59PM EDT157.507.006.807.20+2.30+48.94%922331.01%
MAR220819C001600002022-08-12 3:57PM EDT160.004.854.705.00+1.45+42.65%2998427.32%
MAR220819C001625002022-08-12 3:47PM EDT162.503.133.003.30+1.13+56.50%3160926.99%
MAR220819C001650002022-08-12 3:57PM EDT165.001.701.651.85+0.58+51.79%10555025.15%
MAR220819C001675002022-08-12 3:51PM EDT167.500.900.750.95+0.10+12.50%1817424.71%
MAR220819C001700002022-08-12 3:58PM EDT170.000.300.300.40+0.05+20.00%6262023.88%
MAR220819C001725002022-08-12 3:29PM EDT172.500.150.100.200.00-51225.24%
MAR220819C001750002022-08-12 3:23PM EDT175.000.100.050.15+0.05+100.00%3563528.76%
MAR220819C001800002022-08-12 3:06PM EDT180.000.050.000.15-0.14-73.68%36038.38%
MAR220819C001850002022-08-10 12:15PM EDT185.000.010.000.200.00-32349.90%
MAR220819C001900002022-07-19 12:41PM EDT190.000.100.000.100.00-2352.15%
MAR220819C001950002022-08-11 10:29AM EDT195.000.020.000.200.00-121259.77%
MAR220819C002000002022-07-28 9:30AM EDT200.000.050.000.050.00-257156.25%
MAR220819C002100002022-07-22 9:30AM EDT210.000.050.000.050.00-42268.36%
MAR220819C002150002022-07-19 11:28AM EDT215.000.050.000.200.00--5187.30%
MAR220819C002200002022-07-22 12:23PM EDT220.000.050.000.200.00-23793.55%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220819P000750002022-07-22 9:30AM EDT75.000.010.000.200.00-1010236.33%
MAR220819P000800002022-07-12 3:53PM EDT80.000.050.000.150.00-926210.94%
MAR220819P000850002022-07-06 12:08PM EDT85.000.310.000.100.00-12185.16%
MAR220819P000900002022-08-09 9:30AM EDT90.000.010.000.200.00-512185.16%
MAR220819P000950002022-07-26 2:13PM EDT95.000.050.000.200.00-735169.92%
MAR220819P001000002022-08-03 11:24AM EDT100.000.120.000.200.00-542155.47%
MAR220819P001050002022-08-03 11:24AM EDT105.000.130.000.200.00-553141.41%
MAR220819P001100002022-08-02 11:14AM EDT110.000.050.000.050.00-3442108.59%
MAR220819P001150002022-08-05 10:29AM EDT115.000.050.000.050.00-231597.66%
MAR220819P001200002022-08-10 3:53PM EDT120.000.080.000.050.00-620886.72%
MAR220819P001250002022-08-10 3:53PM EDT125.000.080.000.050.00-1555376.56%
MAR220819P001300002022-08-12 2:53PM EDT130.000.010.000.05-0.07-87.50%241366.41%
MAR220819P001310002022-07-19 12:34PM EDT131.001.600.000.200.00-101177.15%
MAR220819P001320002022-08-03 3:26PM EDT132.000.230.000.200.00-9975.00%
MAR220819P001330002022-08-08 3:20PM EDT133.000.080.000.200.00-462672.66%
MAR220819P001340002022-08-01 1:55PM EDT134.000.530.000.200.00-252870.51%
MAR220819P001350002022-08-11 3:53PM EDT135.000.100.000.200.00-101,75368.16%
MAR220819P001360002022-08-01 2:37PM EDT136.000.560.000.150.00-506363.28%
MAR220819P001370002022-08-12 3:23PM EDT137.000.030.000.150.00-23261.13%
MAR220819P001380002022-07-20 2:29PM EDT138.002.450.000.200.00--261.52%
MAR220819P001390002022-08-05 10:03AM EDT139.000.300.000.150.00-41656.84%
MAR220819P001400002022-08-12 2:56PM EDT140.000.030.000.10-0.07-70.00%75,33251.56%
MAR220819P001410002022-08-10 3:15PM EDT141.000.080.000.150.00-182052.54%
MAR220819P001420002022-08-10 3:51PM EDT142.000.110.000.150.00-72250.39%
MAR220819P001430002022-08-04 10:26AM EDT143.000.600.000.150.00-3754.10%
MAR220819P001450002022-08-12 1:17PM EDT145.000.060.000.15-0.04-40.00%51,17549.51%
MAR220819P001460002022-08-10 11:51AM EDT146.000.230.000.200.00-26849.81%
MAR220819P001470002022-08-10 12:14PM EDT147.000.200.000.250.00-56149.71%
MAR220819P001480002022-08-11 9:31AM EDT148.000.150.050.100.00-17239.65%
MAR220819P001490002022-08-09 3:55PM EDT149.000.800.050.150.00-168440.33%
MAR220819P001500002022-08-12 1:26PM EDT150.000.150.100.15-0.15-50.00%373937.99%
MAR220819P001525002022-08-12 3:29PM EDT152.500.150.150.25-0.40-72.73%719936.04%
MAR220819P001550002022-08-12 3:35PM EDT155.000.350.300.35-0.60-63.16%2519232.42%
MAR220819P001575002022-08-12 2:55PM EDT157.500.600.500.60-0.82-57.75%427630.47%
MAR220819P001600002022-08-12 3:53PM EDT160.000.970.951.10-1.43-59.58%12622429.64%
MAR220819P001625002022-08-12 3:57PM EDT162.501.701.601.95-1.15-40.35%1212329.52%
MAR220819P001650002022-08-12 3:53PM EDT165.002.752.803.10-2.46-47.22%21010228.71%
MAR220819P001675002022-08-04 10:36AM EDT167.5010.804.304.700.00-3828.81%
MAR220819P001700002022-08-11 3:29PM EDT170.009.086.106.700.00-11130.23%
MAR220819P001725002022-08-04 10:16AM EDT172.5014.408.409.100.00--235.60%
MAR220819P001750002022-08-05 2:54PM EDT175.0019.0010.8011.600.00-11042.11%
MAR220819P001800002022-08-05 11:09AM EDT180.0022.2515.9016.600.00-1354.13%
MAR220819P001850002022-08-08 11:31AM EDT185.0025.3520.9021.500.00-1252.93%