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
164.04 -0.03 (-0.02%)
After hours: 04:46PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR221021C000800002022-05-16 12:01AM EDT80.0090.6079.0083.000.00--10.00%
MAR221021C000950002022-06-28 9:52AM EDT95.0052.3060.7062.000.00-5100.00%
MAR221021C001000002022-08-02 11:05AM EDT100.0061.0063.9064.900.00-1258.01%
MAR221021C001150002022-07-06 3:12PM EDT115.0026.1042.6043.500.00-1080.00%
MAR221021C001200002022-08-03 1:45PM EDT120.0041.6044.6045.500.00-2,50012,54353.58%
MAR221021C001250002022-07-29 11:41AM EDT125.0034.9039.6040.700.00-27449.83%
MAR221021C001300002022-08-05 11:59AM EDT130.0029.7035.1036.000.00-29946.63%
MAR221021C001350002022-08-05 11:59AM EDT135.0025.4530.8031.200.00-22542.38%
MAR221021C001400002022-08-09 10:28AM EDT140.0022.6426.0026.800.00-307240.26%
MAR221021C001450002022-08-10 11:15AM EDT145.0020.7521.9022.600.00-1224638.33%
MAR221021C001500002022-08-12 1:16PM EDT150.0018.0018.1018.60+1.33+7.98%132636.37%
MAR221021C001550002022-08-12 3:11PM EDT155.0014.9014.3015.00+1.45+10.78%1573334.97%
MAR221021C001600002022-08-12 3:28PM EDT160.0011.8011.3011.70+1.40+13.46%3783333.44%
MAR221021C001650002022-08-12 12:58PM EDT165.008.008.508.90+0.40+5.26%431,63432.34%
MAR221021C001700002022-08-12 3:55PM EDT170.006.356.106.50+1.06+20.04%5124931.20%
MAR221021C001750002022-08-12 1:55PM EDT175.004.244.204.60+0.54+14.59%1328030.31%
MAR221021C001800002022-08-12 10:36AM EDT180.002.432.903.10-0.12-4.71%151,58129.39%
MAR221021C001850002022-08-12 1:28PM EDT185.001.801.852.00+0.10+5.88%1328928.58%
MAR221021C001900002022-08-12 10:21AM EDT190.001.001.151.30-0.02-1.96%426828.31%
MAR221021C001950002022-08-12 3:19PM EDT195.000.740.700.800.00-173827.91%
MAR221021C002000002022-08-11 1:33PM EDT200.000.400.400.500.00-167627.83%
MAR221021C002100002022-08-10 12:35PM EDT210.000.160.150.250.00-18729.15%
MAR221021C002200002022-08-04 2:21PM EDT220.000.100.000.200.00-511432.42%
MAR221021C002300002022-08-05 9:49AM EDT230.000.050.000.150.00-14034.96%
MAR221021C002400002022-05-27 1:52PM EDT240.001.220.000.750.00-129350.00%
MAR221021C002500002022-06-13 11:29AM EDT250.000.400.000.400.00-214748.54%
MAR221021C002600002022-05-27 9:54AM EDT260.000.670.000.750.00-110351.64%
MAR221021C002700002022-04-22 3:33PM EDT270.001.050.000.750.00-5655.03%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR221021P000700002022-07-29 12:23PM EDT70.000.050.000.150.00-41077.54%
MAR221021P000750002022-07-13 9:44AM EDT75.000.450.000.100.00-2568.36%
MAR221021P000800002022-08-04 10:37AM EDT80.000.050.000.150.00-14466.21%
MAR221021P000850002022-07-25 9:30AM EDT85.000.250.000.150.00-11160.94%
MAR221021P000900002022-07-06 2:42PM EDT90.001.450.000.250.00-32759.77%
MAR221021P000950002022-08-10 12:28PM EDT95.000.100.000.200.00-5010853.32%
MAR221021P001000002022-08-01 11:20AM EDT100.000.400.050.250.00-45651.47%
MAR221021P001050002022-08-12 2:53PM EDT105.000.200.150.25-0.05-20.00%4824350.68%
MAR221021P001100002022-08-10 11:18AM EDT110.000.480.200.400.00-14949.85%
MAR221021P001150002022-08-12 3:17PM EDT115.000.400.350.45-0.60-60.00%43,10646.05%
MAR221021P001200002022-08-10 3:01PM EDT120.000.750.400.700.00-288745.26%
MAR221021P001250002022-08-12 11:56AM EDT125.000.830.700.85-0.22-20.95%101,96242.21%
MAR221021P001300002022-08-12 10:43AM EDT130.001.231.001.15-0.16-11.51%121040.26%
MAR221021P001350002022-08-10 12:00PM EDT135.001.701.401.55-0.15-8.11%13,73038.36%
MAR221021P001400002022-08-12 12:21PM EDT140.002.201.852.10-0.38-14.73%121936.60%
MAR221021P001450002022-08-12 3:46PM EDT145.002.752.702.90-0.73-20.98%3473835.23%
MAR221021P001500002022-08-12 3:46PM EDT150.003.803.704.00-0.90-19.15%2577734.11%
MAR221021P001550002022-08-12 12:48PM EDT155.005.455.005.30-0.35-6.03%733632.56%
MAR221021P001600002022-08-12 3:52PM EDT160.006.806.707.10-1.50-18.07%7247131.56%
MAR221021P001650002022-08-12 3:37PM EDT165.009.108.909.20-0.20-2.15%687730.18%
MAR221021P001700002022-08-12 2:52PM EDT170.0011.7011.5011.80-2.00-14.60%118428.98%
MAR221021P001750002022-07-26 3:47PM EDT175.0026.5014.6015.000.00-1029528.30%
MAR221021P001800002022-08-12 11:17AM EDT180.0019.9018.1018.60-3.20-13.85%7545727.53%
MAR221021P001850002022-08-02 3:15PM EDT185.0027.7022.1022.600.00-110526.86%
MAR221021P001900002022-07-29 3:50PM EDT190.0031.2026.3027.000.00-17426.80%
MAR221021P001950002022-07-22 12:12PM EDT195.0044.1031.0031.800.00-22928.52%
MAR221021P002000002022-06-16 10:08AM EDT200.0052.4055.7058.200.00-511114.55%
MAR221021P002100002022-04-21 12:15PM EDT210.0030.5455.8056.400.00-2783.50%
MAR221021P002400002022-03-21 10:48AM EDT240.0071.1549.4052.100.00--50.00%