Singapore markets open in 3 hours 33 minutes
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,948.72 +11.75 (+0.30%) Dow
32,105.25 +75.14 (+0.23%) Nasdaq
11,787.40 +117.44 (+1.01%) Bitcoin USD
28,134.89 +787.93 (+2.88%) CMC Crypto 200
615.83 +18.37 (+3.07%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230421C00070000 | 2023-01-11 10:38AM EDT | 70.00 | 86.20 | 101.10 | 102.80 | 0.00 | - | 1 | 20 | 357.98% |
| MAR230421C00080000 | 2022-10-13 2:39PM EDT | 80.00 | 65.80 | 84.60 | 85.60 | 0.00 | - | 2 | 6 | 225.39% |
| MAR230421C00085000 | 2022-09-29 3:03PM EDT | 85.00 | 57.90 | 76.00 | 77.50 | 0.00 | - | 6 | 8 | 154.88% |
| MAR230421C00090000 | 2023-02-02 12:34PM EDT | 90.00 | 87.79 | 83.10 | 84.40 | 0.00 | - | 1 | 9 | 290.01% |
| MAR230421C00100000 | 2023-02-17 11:13AM EDT | 100.00 | 73.52 | 58.60 | 60.40 | 0.00 | - | 2 | 1 | 89.26% |
| MAR230421C00105000 | 2022-11-02 2:01PM EDT | 105.00 | 55.14 | 62.40 | 63.70 | 0.00 | - | 4 | 4 | 183.94% |
| MAR230421C00115000 | 2022-10-11 12:40PM EDT | 115.00 | 33.30 | 46.90 | 47.70 | 0.00 | - | - | 1 | 99.07% |
| MAR230421C00120000 | 2023-02-22 4:31PM EDT | 120.00 | 50.99 | 40.00 | 41.80 | 0.00 | - | 30 | 63 | 69.53% |
| MAR230421C00125000 | 2022-10-19 3:59PM EDT | 125.00 | 34.00 | 41.30 | 42.10 | 0.00 | - | 6 | 12 | 120.20% |
| MAR230421C00130000 | 2023-03-15 2:33PM EDT | 130.00 | 29.50 | 30.20 | 32.10 | 0.00 | - | 1 | 33 | 57.37% |
| MAR230421C00135000 | 2023-03-20 12:15PM EDT | 135.00 | 28.00 | 25.80 | 26.50 | 0.00 | - | 2 | 23 | 53.47% |
| MAR230421C00140000 | 2023-03-17 10:18AM EDT | 140.00 | 21.85 | 21.30 | 21.80 | 0.00 | - | 1 | 53 | 48.04% |
| MAR230421C00145000 | 2023-03-22 9:38AM EDT | 145.00 | 23.21 | 16.90 | 17.30 | 0.00 | - | 1 | 60 | 43.43% |
| MAR230421C00150000 | 2023-03-17 1:17PM EDT | 150.00 | 11.75 | 12.70 | 13.20 | 0.00 | - | 1 | 155 | 40.23% |
| MAR230421C00155000 | 2023-03-20 3:21PM EDT | 155.00 | 10.70 | 9.10 | 9.50 | 0.00 | - | 3 | 584 | 37.32% |
| MAR230421C00160000 | 2023-03-23 1:03PM EDT | 160.00 | 7.10 | 5.80 | 6.30 | -2.10 | -22.83% | 1 | 430 | 34.50% |
| MAR230421C00165000 | 2023-03-23 3:07PM EDT | 165.00 | 3.49 | 3.50 | 3.80 | -1.61 | -31.57% | 8 | 919 | 32.18% |
| MAR230421C00170000 | 2023-03-23 3:31PM EDT | 170.00 | 1.79 | 1.85 | 2.05 | -1.11 | -38.28% | 608 | 2,223 | 30.31% |
| MAR230421C00175000 | 2023-03-23 3:35PM EDT | 175.00 | 0.90 | 0.85 | 1.05 | -0.91 | -50.28% | 281 | 1,286 | 29.52% |
| MAR230421C00180000 | 2023-03-23 1:11PM EDT | 180.00 | 0.50 | 0.35 | 0.50 | -0.30 | -37.50% | 4 | 1,556 | 29.05% |
| MAR230421C00185000 | 2023-03-23 2:48PM EDT | 185.00 | 0.16 | 0.15 | 0.25 | -0.44 | -73.33% | 8 | 926 | 29.40% |
| MAR230421C00190000 | 2023-03-21 2:22PM EDT | 190.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 6 | 2,541 | 34.82% |
| MAR230421C00195000 | 2023-03-23 12:51PM EDT | 195.00 | 0.03 | 0.00 | 0.20 | -0.08 | -72.73% | 2 | 773 | 36.23% |
| MAR230421C00200000 | 2023-03-21 12:46PM EDT | 200.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 574 | 41.50% |
| MAR230421C00210000 | 2023-02-21 1:16PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 100 | 47.07% |
| MAR230421C00220000 | 2023-02-10 3:25PM EDT | 220.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 116 | 469 | 52.54% |
| MAR230421C00240000 | 2023-03-21 9:45AM EDT | 240.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 59.77% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR230421P00070000 | 2022-10-28 9:30AM EDT | 70.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 10 | 0 | 129.49% |
| MAR230421P00080000 | 2023-02-22 4:56PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 98.83% |
| MAR230421P00085000 | 2022-10-04 9:30AM EDT | 85.00 | 1.75 | 0.40 | 1.15 | 0.00 | - | 2 | 3 | 129.49% |
| MAR230421P00090000 | 2023-01-04 11:04AM EDT | 90.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 88.87% |
| MAR230421P00095000 | 2023-03-15 11:34AM EDT | 95.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 81.25% |
| MAR230421P00100000 | 2023-02-27 10:54AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 37 | 74.02% |
| MAR230421P00105000 | 2023-02-02 10:58AM EDT | 105.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 245 | 67.09% |
| MAR230421P00110000 | 2023-03-21 9:48AM EDT | 110.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 15 | 147 | 62.11% |
| MAR230421P00115000 | 2023-03-22 11:56AM EDT | 115.00 | 0.15 | 0.00 | 0.30 | +0.10 | +200.00% | 2 | 265 | 55.57% |
| MAR230421P00120000 | 2023-03-22 3:05PM EDT | 120.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 78 | 50.44% |
| MAR230421P00125000 | 2023-03-23 2:47PM EDT | 125.00 | 0.25 | 0.15 | 0.40 | +0.04 | +19.05% | 1 | 196 | 51.27% |
| MAR230421P00130000 | 2023-03-22 2:41PM EDT | 130.00 | 0.20 | 0.40 | 0.55 | 0.00 | - | 1 | 4,489 | 47.61% |
| MAR230421P00135000 | 2023-03-23 1:20PM EDT | 135.00 | 0.40 | 0.60 | 0.75 | +0.10 | +33.33% | 8 | 157 | 43.80% |
| MAR230421P00140000 | 2023-03-23 12:35PM EDT | 140.00 | 0.55 | 0.90 | 1.05 | +0.10 | +22.22% | 26 | 399 | 40.16% |
| MAR230421P00145000 | 2023-03-23 11:30AM EDT | 145.00 | 0.70 | 1.40 | 1.55 | -0.10 | -12.50% | 2 | 3,212 | 37.06% |
| MAR230421P00150000 | 2023-03-23 3:46PM EDT | 150.00 | 2.35 | 2.15 | 2.40 | +1.02 | +76.69% | 129 | 1,594 | 34.68% |
| MAR230421P00155000 | 2023-03-23 12:41PM EDT | 155.00 | 2.40 | 3.40 | 3.70 | +0.60 | +33.33% | 3 | 8,175 | 32.53% |
| MAR230421P00160000 | 2023-03-23 3:52PM EDT | 160.00 | 5.32 | 5.20 | 5.60 | +2.43 | +84.08% | 40 | 1,030 | 30.57% |
| MAR230421P00165000 | 2023-03-23 3:37PM EDT | 165.00 | 8.30 | 7.80 | 8.20 | +3.50 | +72.92% | 83 | 637 | 28.63% |
| MAR230421P00170000 | 2023-03-23 3:27PM EDT | 170.00 | 11.90 | 10.90 | 11.50 | +5.15 | +76.30% | 5 | 1,221 | 26.32% |
| MAR230421P00175000 | 2023-03-23 12:41PM EDT | 175.00 | 13.00 | 15.00 | 15.70 | +3.95 | +43.65% | 2 | 279 | 25.86% |
| MAR230421P00180000 | 2023-03-22 2:19PM EDT | 180.00 | 14.10 | 19.60 | 20.40 | 0.00 | - | 2 | 141 | 27.27% |
| MAR230421P00185000 | 2023-03-13 10:59AM EDT | 185.00 | 25.20 | 24.60 | 25.40 | 0.00 | - | 10 | 3 | 32.01% |
| MAR230421P00190000 | 2023-02-15 4:07PM EDT | 190.00 | 12.40 | 30.70 | 31.90 | 0.00 | - | 16 | 0 | 54.66% |
| MAR230421P00195000 | 2023-02-02 12:36PM EDT | 195.00 | 19.60 | 21.60 | 22.30 | 0.00 | - | - | 0 | 0.00% |
| MAR230421P00200000 | 2023-02-06 4:55PM EDT | 200.00 | 28.00 | 26.10 | 27.10 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
