Singapore markets close in 7 hours 50 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.48-2.63 (-1.88%)
At close: 04:00PM EDT
136.62 -0.86 (-0.63%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220930C000850002022-09-20 9:31AM EDT85.0072.4051.0053.10+72.40--0247.07%
MAR220930C001340002022-09-23 10:08AM EDT134.005.804.905.60+5.80-2050.73%
MAR220930C001350002022-09-22 2:00PM EDT135.007.334.304.90+7.33--350.44%
MAR220930C001360002022-09-23 12:48PM EDT136.003.603.704.30+3.60-7650.22%
MAR220930C001370002022-09-23 3:41PM EDT137.003.483.103.70+3.48-5653.91%
MAR220930C001380002022-09-23 3:38PM EDT138.002.802.753.20+2.80-20050.20%
MAR220930C001390002022-09-23 1:43PM EDT139.002.152.152.70+2.15-6052.78%
MAR220930C001400002022-09-23 3:51PM EDT140.002.021.802.20+2.02-191451.07%
MAR220930C001410002022-09-23 3:43PM EDT141.001.751.501.85-1.45-45.31%311351.03%
MAR220930C001420002022-09-23 3:18PM EDT142.001.301.101.65-1.78-57.79%5510452.88%
MAR220930C001430002022-09-23 1:47PM EDT143.001.150.901.20+1.15-91649.46%
MAR220930C001440002022-09-22 3:42PM EDT144.002.000.701.100.00-1018451.98%
MAR220930C001450002022-09-23 3:36PM EDT145.000.650.550.85+0.65-52750.83%
MAR220930C001460002022-09-23 3:30PM EDT146.000.550.400.60+0.55-7348.54%
MAR220930C001470002022-09-22 11:26AM EDT147.002.050.300.650.00-3753.52%
MAR220930C001480002022-09-22 9:30AM EDT148.004.100.250.45+4.10--151.17%
MAR220930C001490002022-09-23 11:14AM EDT149.000.250.150.30-0.40-61.54%532149.02%
MAR220930C001500002022-09-23 3:18PM EDT150.000.170.200.25-0.38-69.09%414049.90%
MAR220930C001525002022-09-23 2:41PM EDT152.500.150.050.30-0.15-50.00%108152.93%
MAR220930C001550002022-09-23 3:46PM EDT155.000.100.050.25-0.10-50.00%281557.81%
MAR220930C001575002022-09-22 2:55PM EDT157.500.150.000.400.00-34967.38%
MAR220930C001600002022-09-22 1:09PM EDT160.000.120.000.300.00-3032169.82%
MAR220930C001625002022-09-22 2:04PM EDT162.500.060.000.350.00-23177.64%
MAR220930C001650002022-09-22 2:04PM EDT165.000.050.000.300.00-118581.25%
MAR220930C001675002022-09-22 10:05AM EDT167.500.130.000.200.00-18281.25%
MAR220930C001700002022-09-22 3:50PM EDT170.000.050.000.050.00-32935472.27%
MAR220930C001725002022-09-19 12:48PM EDT172.500.250.000.100.00-446383.20%
MAR220930C001750002022-09-20 9:32AM EDT175.000.050.000.300.00-1128102.15%
MAR220930C001775002022-09-15 2:27PM EDT177.500.390.000.300.00-19107.03%
MAR220930C001800002022-09-21 3:40PM EDT180.000.120.000.350.00-241114.65%
MAR220930C001850002022-08-22 1:38PM EDT185.000.480.000.250.00-11118.16%
MAR220930C002250002022-09-14 10:44AM EDT225.000.050.000.600.00-13204.10%
MAR220930C002300002022-09-22 12:02PM EDT230.000.010.000.400.00-2034199.61%
MAR220930C002350002022-09-23 11:41AM EDT235.000.010.000.150.00-10237182.81%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220930P000950002022-09-09 10:05AM EDT95.000.050.000.200.00-1415144.92%
MAR220930P001000002022-09-12 11:07AM EDT100.000.050.000.050.00-12106.25%
MAR220930P001250002022-09-22 2:10PM EDT125.000.300.250.600.00-31562.11%
MAR220930P001270002022-09-22 2:35PM EDT127.000.450.500.75+0.45--10160.74%
MAR220930P001280002022-09-22 2:18PM EDT128.000.550.600.95+0.55--160.64%
MAR220930P001290002022-09-23 2:37PM EDT129.001.000.701.05+1.00-5658.69%
MAR220930P001300002022-09-23 3:57PM EDT130.001.020.851.05+1.02-57155.84%
MAR220930P001310002022-09-23 12:14PM EDT131.001.401.001.50+1.40-4157.47%
MAR220930P001320002022-09-23 11:03AM EDT132.001.601.251.65+1.60-11256.20%
MAR220930P001330002022-09-23 3:16PM EDT133.001.941.451.90+1.94-6354.88%
MAR220930P001340002022-09-22 3:24PM EDT134.001.251.702.30+1.25--11254.69%
MAR220930P001350002022-09-23 3:57PM EDT135.002.362.152.55+0.91+62.76%34354.22%
MAR220930P001360002022-09-23 2:40PM EDT136.003.302.403.00+3.30-57653.08%
MAR220930P001370002022-09-23 3:52PM EDT137.003.082.903.40+3.08-112552.83%
MAR220930P001380002022-09-23 2:49PM EDT138.004.153.303.90+2.45+144.12%662451.86%
MAR220930P001390002022-09-23 2:39PM EDT139.004.903.704.50+2.15+78.18%25850.88%
MAR220930P001400002022-09-23 12:44PM EDT140.005.554.405.10+2.05+58.57%63151.56%
MAR220930P001410002022-09-23 2:49PM EDT141.006.005.005.80+2.10+53.85%1513351.54%
MAR220930P001420002022-09-23 11:35AM EDT142.005.805.706.40+1.50+34.88%12750.76%
MAR220930P001430002022-09-23 1:40PM EDT143.007.106.407.30+3.20+82.05%45751.95%
MAR220930P001440002022-09-23 3:15PM EDT144.007.947.008.00+4.14+108.95%2003159.42%
MAR220930P001450002022-09-23 3:58PM EDT145.008.458.008.80+3.05+56.48%226551.49%
MAR220930P001460002022-09-23 2:52PM EDT146.0010.328.609.60+4.72+84.29%21559.96%
MAR220930P001470002022-09-23 12:25PM EDT147.0011.059.6010.30+4.05+57.86%52156.89%
MAR220930P001480002022-09-23 1:40PM EDT148.0011.3410.4011.40+8.64+320.00%71863.09%
MAR220930P001490002022-09-22 3:14PM EDT149.008.6711.5012.500.00-174455.47%
MAR220930P001500002022-09-23 3:48PM EDT150.0012.5912.4013.10+2.59+25.90%275661.91%
MAR220930P001525002022-09-23 3:07PM EDT152.5016.1014.9015.90+5.80+56.31%17862.79%
MAR220930P001550002022-09-22 2:00PM EDT155.0014.5717.1018.200.00-212056.25%
MAR220930P001575002022-09-21 9:43AM EDT157.506.1019.8020.700.00-14869.24%
MAR220930P001600002022-09-22 3:47PM EDT160.0019.5022.1023.200.00-39968.16%
MAR220930P001625002022-09-22 2:52PM EDT162.5022.4824.7025.700.00-23178.03%
MAR220930P001650002022-09-15 11:26AM EDT165.004.5727.1028.300.00-24483.79%
MAR220930P001675002022-09-20 9:54AM EDT167.5011.3029.5030.800.00-52384.77%
MAR220930P001725002022-09-19 12:22PM EDT172.5015.5034.5036.000.00-200104.30%
MAR220930P001750002022-09-20 11:59AM EDT175.0017.4036.7038.60+17.40--099.90%