Singapore markets close in 7 hours 50 minutes
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
26,567.98 -585.85 (-2.16%) Hang Seng
17,933.27 -214.63 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,804.14 -147.85 (-0.78%) CMC Crypto 200
431.05 -13.48 (-3.03%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220930C00085000 | 2022-09-20 9:31AM EDT | 85.00 | 72.40 | 51.00 | 53.10 | +72.40 | - | - | 0 | 247.07% |
| MAR220930C00134000 | 2022-09-23 10:08AM EDT | 134.00 | 5.80 | 4.90 | 5.60 | +5.80 | - | 2 | 0 | 50.73% |
| MAR220930C00135000 | 2022-09-22 2:00PM EDT | 135.00 | 7.33 | 4.30 | 4.90 | +7.33 | - | - | 3 | 50.44% |
| MAR220930C00136000 | 2022-09-23 12:48PM EDT | 136.00 | 3.60 | 3.70 | 4.30 | +3.60 | - | 7 | 6 | 50.22% |
| MAR220930C00137000 | 2022-09-23 3:41PM EDT | 137.00 | 3.48 | 3.10 | 3.70 | +3.48 | - | 5 | 6 | 53.91% |
| MAR220930C00138000 | 2022-09-23 3:38PM EDT | 138.00 | 2.80 | 2.75 | 3.20 | +2.80 | - | 20 | 0 | 50.20% |
| MAR220930C00139000 | 2022-09-23 1:43PM EDT | 139.00 | 2.15 | 2.15 | 2.70 | +2.15 | - | 6 | 0 | 52.78% |
| MAR220930C00140000 | 2022-09-23 3:51PM EDT | 140.00 | 2.02 | 1.80 | 2.20 | +2.02 | - | 19 | 14 | 51.07% |
| MAR220930C00141000 | 2022-09-23 3:43PM EDT | 141.00 | 1.75 | 1.50 | 1.85 | -1.45 | -45.31% | 31 | 13 | 51.03% |
| MAR220930C00142000 | 2022-09-23 3:18PM EDT | 142.00 | 1.30 | 1.10 | 1.65 | -1.78 | -57.79% | 55 | 104 | 52.88% |
| MAR220930C00143000 | 2022-09-23 1:47PM EDT | 143.00 | 1.15 | 0.90 | 1.20 | +1.15 | - | 9 | 16 | 49.46% |
| MAR220930C00144000 | 2022-09-22 3:42PM EDT | 144.00 | 2.00 | 0.70 | 1.10 | 0.00 | - | 101 | 84 | 51.98% |
| MAR220930C00145000 | 2022-09-23 3:36PM EDT | 145.00 | 0.65 | 0.55 | 0.85 | +0.65 | - | 5 | 27 | 50.83% |
| MAR220930C00146000 | 2022-09-23 3:30PM EDT | 146.00 | 0.55 | 0.40 | 0.60 | +0.55 | - | 7 | 3 | 48.54% |
| MAR220930C00147000 | 2022-09-22 11:26AM EDT | 147.00 | 2.05 | 0.30 | 0.65 | 0.00 | - | 3 | 7 | 53.52% |
| MAR220930C00148000 | 2022-09-22 9:30AM EDT | 148.00 | 4.10 | 0.25 | 0.45 | +4.10 | - | - | 1 | 51.17% |
| MAR220930C00149000 | 2022-09-23 11:14AM EDT | 149.00 | 0.25 | 0.15 | 0.30 | -0.40 | -61.54% | 5 | 321 | 49.02% |
| MAR220930C00150000 | 2022-09-23 3:18PM EDT | 150.00 | 0.17 | 0.20 | 0.25 | -0.38 | -69.09% | 4 | 140 | 49.90% |
| MAR220930C00152500 | 2022-09-23 2:41PM EDT | 152.50 | 0.15 | 0.05 | 0.30 | -0.15 | -50.00% | 10 | 81 | 52.93% |
| MAR220930C00155000 | 2022-09-23 3:46PM EDT | 155.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 2 | 815 | 57.81% |
| MAR220930C00157500 | 2022-09-22 2:55PM EDT | 157.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 49 | 67.38% |
| MAR220930C00160000 | 2022-09-22 1:09PM EDT | 160.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 30 | 321 | 69.82% |
| MAR220930C00162500 | 2022-09-22 2:04PM EDT | 162.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 31 | 77.64% |
| MAR220930C00165000 | 2022-09-22 2:04PM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 185 | 81.25% |
| MAR220930C00167500 | 2022-09-22 10:05AM EDT | 167.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 82 | 81.25% |
| MAR220930C00170000 | 2022-09-22 3:50PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 329 | 354 | 72.27% |
| MAR220930C00172500 | 2022-09-19 12:48PM EDT | 172.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 44 | 63 | 83.20% |
| MAR220930C00175000 | 2022-09-20 9:32AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 128 | 102.15% |
| MAR220930C00177500 | 2022-09-15 2:27PM EDT | 177.50 | 0.39 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 107.03% |
| MAR220930C00180000 | 2022-09-21 3:40PM EDT | 180.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 114.65% |
| MAR220930C00185000 | 2022-08-22 1:38PM EDT | 185.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 118.16% |
| MAR220930C00225000 | 2022-09-14 10:44AM EDT | 225.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 204.10% |
| MAR220930C00230000 | 2022-09-22 12:02PM EDT | 230.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 20 | 34 | 199.61% |
| MAR220930C00235000 | 2022-09-23 11:41AM EDT | 235.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 237 | 182.81% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220930P00095000 | 2022-09-09 10:05AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 15 | 144.92% |
| MAR220930P00100000 | 2022-09-12 11:07AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 106.25% |
| MAR220930P00125000 | 2022-09-22 2:10PM EDT | 125.00 | 0.30 | 0.25 | 0.60 | 0.00 | - | 3 | 15 | 62.11% |
| MAR220930P00127000 | 2022-09-22 2:35PM EDT | 127.00 | 0.45 | 0.50 | 0.75 | +0.45 | - | - | 101 | 60.74% |
| MAR220930P00128000 | 2022-09-22 2:18PM EDT | 128.00 | 0.55 | 0.60 | 0.95 | +0.55 | - | - | 1 | 60.64% |
| MAR220930P00129000 | 2022-09-23 2:37PM EDT | 129.00 | 1.00 | 0.70 | 1.05 | +1.00 | - | 5 | 6 | 58.69% |
| MAR220930P00130000 | 2022-09-23 3:57PM EDT | 130.00 | 1.02 | 0.85 | 1.05 | +1.02 | - | 57 | 1 | 55.84% |
| MAR220930P00131000 | 2022-09-23 12:14PM EDT | 131.00 | 1.40 | 1.00 | 1.50 | +1.40 | - | 4 | 1 | 57.47% |
| MAR220930P00132000 | 2022-09-23 11:03AM EDT | 132.00 | 1.60 | 1.25 | 1.65 | +1.60 | - | 11 | 2 | 56.20% |
| MAR220930P00133000 | 2022-09-23 3:16PM EDT | 133.00 | 1.94 | 1.45 | 1.90 | +1.94 | - | 6 | 3 | 54.88% |
| MAR220930P00134000 | 2022-09-22 3:24PM EDT | 134.00 | 1.25 | 1.70 | 2.30 | +1.25 | - | - | 112 | 54.69% |
| MAR220930P00135000 | 2022-09-23 3:57PM EDT | 135.00 | 2.36 | 2.15 | 2.55 | +0.91 | +62.76% | 3 | 43 | 54.22% |
| MAR220930P00136000 | 2022-09-23 2:40PM EDT | 136.00 | 3.30 | 2.40 | 3.00 | +3.30 | - | 57 | 6 | 53.08% |
| MAR220930P00137000 | 2022-09-23 3:52PM EDT | 137.00 | 3.08 | 2.90 | 3.40 | +3.08 | - | 112 | 5 | 52.83% |
| MAR220930P00138000 | 2022-09-23 2:49PM EDT | 138.00 | 4.15 | 3.30 | 3.90 | +2.45 | +144.12% | 66 | 24 | 51.86% |
| MAR220930P00139000 | 2022-09-23 2:39PM EDT | 139.00 | 4.90 | 3.70 | 4.50 | +2.15 | +78.18% | 25 | 8 | 50.88% |
| MAR220930P00140000 | 2022-09-23 12:44PM EDT | 140.00 | 5.55 | 4.40 | 5.10 | +2.05 | +58.57% | 6 | 31 | 51.56% |
| MAR220930P00141000 | 2022-09-23 2:49PM EDT | 141.00 | 6.00 | 5.00 | 5.80 | +2.10 | +53.85% | 15 | 133 | 51.54% |
| MAR220930P00142000 | 2022-09-23 11:35AM EDT | 142.00 | 5.80 | 5.70 | 6.40 | +1.50 | +34.88% | 1 | 27 | 50.76% |
| MAR220930P00143000 | 2022-09-23 1:40PM EDT | 143.00 | 7.10 | 6.40 | 7.30 | +3.20 | +82.05% | 4 | 57 | 51.95% |
| MAR220930P00144000 | 2022-09-23 3:15PM EDT | 144.00 | 7.94 | 7.00 | 8.00 | +4.14 | +108.95% | 200 | 31 | 59.42% |
| MAR220930P00145000 | 2022-09-23 3:58PM EDT | 145.00 | 8.45 | 8.00 | 8.80 | +3.05 | +56.48% | 2 | 265 | 51.49% |
| MAR220930P00146000 | 2022-09-23 2:52PM EDT | 146.00 | 10.32 | 8.60 | 9.60 | +4.72 | +84.29% | 2 | 15 | 59.96% |
| MAR220930P00147000 | 2022-09-23 12:25PM EDT | 147.00 | 11.05 | 9.60 | 10.30 | +4.05 | +57.86% | 5 | 21 | 56.89% |
| MAR220930P00148000 | 2022-09-23 1:40PM EDT | 148.00 | 11.34 | 10.40 | 11.40 | +8.64 | +320.00% | 7 | 18 | 63.09% |
| MAR220930P00149000 | 2022-09-22 3:14PM EDT | 149.00 | 8.67 | 11.50 | 12.50 | 0.00 | - | 17 | 44 | 55.47% |
| MAR220930P00150000 | 2022-09-23 3:48PM EDT | 150.00 | 12.59 | 12.40 | 13.10 | +2.59 | +25.90% | 27 | 56 | 61.91% |
| MAR220930P00152500 | 2022-09-23 3:07PM EDT | 152.50 | 16.10 | 14.90 | 15.90 | +5.80 | +56.31% | 1 | 78 | 62.79% |
| MAR220930P00155000 | 2022-09-22 2:00PM EDT | 155.00 | 14.57 | 17.10 | 18.20 | 0.00 | - | 2 | 120 | 56.25% |
| MAR220930P00157500 | 2022-09-21 9:43AM EDT | 157.50 | 6.10 | 19.80 | 20.70 | 0.00 | - | 1 | 48 | 69.24% |
| MAR220930P00160000 | 2022-09-22 3:47PM EDT | 160.00 | 19.50 | 22.10 | 23.20 | 0.00 | - | 3 | 99 | 68.16% |
| MAR220930P00162500 | 2022-09-22 2:52PM EDT | 162.50 | 22.48 | 24.70 | 25.70 | 0.00 | - | 2 | 31 | 78.03% |
| MAR220930P00165000 | 2022-09-15 11:26AM EDT | 165.00 | 4.57 | 27.10 | 28.30 | 0.00 | - | 2 | 44 | 83.79% |
| MAR220930P00167500 | 2022-09-20 9:54AM EDT | 167.50 | 11.30 | 29.50 | 30.80 | 0.00 | - | 5 | 23 | 84.77% |
| MAR220930P00172500 | 2022-09-19 12:22PM EDT | 172.50 | 15.50 | 34.50 | 36.00 | 0.00 | - | 20 | 0 | 104.30% |
| MAR220930P00175000 | 2022-09-20 11:59AM EDT | 175.00 | 17.40 | 36.70 | 38.60 | +17.40 | - | - | 0 | 99.90% |
© 2022 Yahoo. All rights reserved.
