Singapore Markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.23-1.71 (-1.09%)
At close: 04:00PM EDT
155.85 +0.62 (+0.40%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220617C000650002021-11-10 7:55AM EDT65.0089.0094.6598.050.00-510301.98%
MAR220617C000700002021-11-10 7:55AM EDT70.0082.3089.7593.300.00-16283.11%
MAR220617C000750002021-11-10 7:55AM EDT75.0065.9084.9088.350.00---264.45%
MAR220617C000800002021-11-10 7:55AM EDT80.0059.1076.6080.550.00-11199.07%
MAR220617C000850002021-11-10 7:55AM EDT85.0048.6575.3078.600.00-22232.23%
MAR220617C001000002022-01-05 3:44PM EDT100.0067.7364.7568.30-3.32-4.67%116230.88%
MAR220617C001050002021-11-10 7:55AM EDT105.0041.7557.0059.850.00-12184.64%
MAR220617C001100002021-12-30 1:05PM EDT110.0058.9056.2058.200.00-50203.74%
MAR220617C001150002021-12-06 11:12AM EDT115.0045.0154.8055.700.00-320212.77%
MAR220617C001200002021-11-29 10:30AM EDT120.0035.600.0050.950.00-12201.72%
MAR220617C001250002021-12-06 10:54AM EDT125.0035.6045.9046.750.00-17188.31%
MAR220617C001300002022-01-04 11:19AM EDT130.0043.5038.5041.450.00-145162.92%
MAR220617C001350002021-12-21 11:40AM EDT135.0028.6234.8537.150.00-12154.66%
MAR220617C001400002022-01-04 3:38PM EDT140.0034.4230.5033.050.00-299144.39%
MAR220617C001450002022-01-04 3:38PM EDT145.0030.6727.3028.500.00-4428135.99%
MAR220617C001500002022-01-05 4:06PM EDT150.0025.1823.8025.50-3.72-12.87%6218130.80%
MAR220617C001550002022-01-04 11:59AM EDT155.0025.3120.8022.400.00-10166125.99%
MAR220617C001600002022-01-05 4:31PM EDT160.0018.7618.0019.30-1.39-6.90%178,742120.85%
MAR220617C001650002022-01-04 12:02PM EDT165.0018.4515.4017.600.00-3227119.41%
MAR220617C001700002022-01-05 11:59AM EDT170.0014.8013.1014.15-0.32-2.12%132,115112.70%
MAR220617C001750002022-01-04 11:32AM EDT175.0014.1511.1512.050.00-7148109.88%
MAR220617C001800002022-01-04 12:09PM EDT180.0011.609.3010.100.00-3161106.69%
MAR220617C001850002022-01-03 4:18PM EDT185.007.457.858.450.00-428104.54%
MAR220617C001900002021-12-23 10:36AM EDT190.007.166.007.350.00-348101.72%
MAR220617C001950002021-12-06 10:38AM EDT195.004.776.006.400.00-123104.91%
MAR220617C002000002022-01-04 4:02PM EDT200.005.094.455.650.00-2687102.42%
MAR220617C002100002021-12-31 10:30AM EDT210.003.003.003.450.00-13597.71%
MAR220617C002200002022-01-03 10:40AM EDT220.002.181.902.380.00-11695.65%
MAR220617C002300002021-11-03 2:10PM EDT230.001.500.811.490.00-12290.04%
MAR220617C002400002022-01-04 12:09PM EDT240.001.250.831.560.00-1198.00%
MAR220617C002500002022-01-05 1:41PM EDT250.001.020.632.050.00-11107.32%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220617P000650002021-12-20 1:23PM EDT65.000.550.011.290.00-55173.24%
MAR220617P000700002021-11-30 11:18AM EDT70.000.760.260.510.00-2429146.19%
MAR220617P000750002021-12-20 10:30AM EDT75.000.750.120.990.00--10143.36%
MAR220617P000800002021-11-30 12:13PM EDT80.000.590.451.200.00-41142.24%
MAR220617P000850002022-01-03 1:49PM EDT85.000.630.212.690.00-316147.80%
MAR220617P000900002022-01-03 1:55PM EDT90.000.720.421.160.00-317119.04%
MAR220617P000950002021-12-08 1:37PM EDT95.001.260.332.950.00-554128.52%
MAR220617P001000002022-01-03 11:41AM EDT100.001.150.631.250.00-146102.98%
MAR220617P001050002021-12-27 4:46PM EDT105.001.601.271.790.00-871105.08%
MAR220617P001100002022-01-03 4:48PM EDT110.001.721.582.170.00-267100.49%
MAR220617P001150002021-12-21 3:35PM EDT115.003.401.612.760.00-27194.60%
MAR220617P001200002021-12-21 3:47PM EDT120.004.052.503.100.00-21,32991.70%
MAR220617P001250002021-12-28 3:00PM EDT125.003.453.203.650.00-218087.61%
MAR220617P001300002022-01-05 12:33PM EDT130.003.603.954.35+0.15+4.35%140783.35%
MAR220617P001350002021-12-28 2:55PM EDT135.005.055.006.000.00-226182.80%
MAR220617P001400002022-01-04 2:50PM EDT140.005.255.956.800.00-118877.15%
MAR220617P001450002022-01-04 3:00PM EDT145.006.407.308.400.00-21,30874.28%
MAR220617P001500002022-01-04 12:10PM EDT150.007.658.859.650.00-471669.37%
MAR220617P001550002022-01-04 12:10PM EDT155.009.2110.6511.750.00-280966.11%
MAR220617P001600002022-01-04 2:54PM EDT160.0011.3212.7513.850.00-317661.79%
MAR220617P001650002021-12-28 2:14PM EDT165.0015.0015.1016.600.00-112157.91%
MAR220617P001700002021-11-29 11:24AM EDT170.0026.2517.0017.800.00-32447.02%
MAR220617P001750002021-12-23 2:19PM EDT175.0021.8020.7021.850.00-42247.08%
MAR220617P001800002022-01-05 2:19PM EDT180.0022.6023.7525.15+1.10+5.12%14033.84%
MAR220617P001850002021-11-29 11:18AM EDT185.0037.4526.2526.900.00-970.00%
MAR220617P001900002021-12-21 4:27PM EDT190.0037.1031.0031.900.00-4100.00%
MAR220617P001950002021-11-10 7:55AM EDT195.0056.9538.6040.550.00--155.03%
MAR220617P002000002021-12-28 12:56PM EDT200.0037.7538.2040.900.00-120.00%