Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.66-3.46 (-2.29%)
As of 03:05PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR211203C001200002021-11-26 12:26PM EST120.0026.0026.6028.350.00-6030279.88%
MAR211203C001370002021-11-26 10:44AM EST137.007.5010.4011.250.00-211390.63%
MAR211203C001400002021-11-05 1:03PM EST140.0027.357.508.450.00-1281.84%
MAR211203C001410002021-12-02 10:12AM EST141.007.656.257.300.00-3157.23%
MAR211203C001420002021-12-03 12:51PM EST142.007.755.556.25+1.05+15.67%16060.55%
MAR211203C001430002021-12-03 10:08AM EST143.007.214.105.20-1.99-21.63%11369.04%
MAR211203C001440002021-12-02 10:14AM EST144.005.253.604.300.00-52763.97%
MAR211203C001450002021-12-03 2:24PM EST145.002.623.003.30-2.88-52.36%43253.61%
MAR211203C001460002021-12-03 2:06PM EST146.002.051.922.22-4.56-68.99%62639.55%
MAR211203C001470002021-12-03 12:51PM EST147.003.371.181.36-0.83-19.76%92332.32%
MAR211203C001480002021-12-03 2:47PM EST148.000.660.390.61-3.87-85.43%676324.90%
MAR211203C001490002021-12-03 12:22PM EST149.002.300.210.30-1.50-39.47%510325.73%
MAR211203C001500002021-12-03 2:43PM EST150.000.110.070.13-3.19-96.67%3910426.37%
MAR211203C001525002021-12-03 1:11PM EST152.500.150.040.11-0.94-86.24%19813742.58%
MAR211203C001550002021-12-03 2:01PM EST155.000.040.020.08-0.48-92.31%15286550.00%
MAR211203C001575002021-12-03 2:20PM EST157.500.010.010.09-0.23-95.83%3229663.28%
MAR211203C001600002021-12-03 1:47PM EST160.000.020.020.05-0.13-86.67%1941871.88%
MAR211203C001625002021-12-03 10:15AM EST162.500.020.000.09+0.01+100.00%2018286.72%
MAR211203C001650002021-12-03 11:29AM EST165.000.010.010.11-0.05-83.33%12710102.73%
MAR211203C001675002021-12-03 9:59AM EST167.500.010.000.12-0.08-88.89%17114.45%
MAR211203C001700002021-12-01 2:31PM EST170.000.010.000.040.00-1106109.38%
MAR211203C001725002021-11-23 12:45PM EST172.500.200.000.460.00--4169.92%
MAR211203C001750002021-12-03 11:25AM EST175.000.040.000.15-0.01-20.00%9559151.95%
MAR211203C001800002021-11-30 12:32PM EST180.000.350.001.110.00-1026245.31%
MAR211203C001850002021-11-03 8:50AM EST185.000.410.001.390.00--1284.38%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR211203P001050002021-12-02 3:44PM EST105.000.540.001.750.00-22440.04%
MAR211203P001100002021-11-26 9:41AM EST110.000.010.001.750.00-1010391.02%
MAR211203P001150002021-11-26 11:38AM EST115.000.110.000.050.00-1515190.63%
MAR211203P001250002021-12-02 11:45AM EST125.000.010.000.100.00-1257144.53%
MAR211203P001300002021-12-02 3:59PM EST130.000.170.000.050.00-25223104.69%
MAR211203P001350002021-12-02 3:57PM EST135.000.090.010.420.00-2197110.74%
MAR211203P001370002021-12-02 3:42PM EST137.000.110.000.180.00-211580.47%
MAR211203P001380002021-12-02 3:55PM EST138.000.140.001.640.00-1254130.08%
MAR211203P001390002021-12-01 3:18PM EST139.000.060.050.10-0.76-92.68%101065.23%
MAR211203P001400002021-12-03 2:38PM EST140.000.060.010.11-0.16-72.73%1330756.25%
MAR211203P001410002021-12-03 2:28PM EST141.000.050.050.10-0.14-73.68%421652.34%
MAR211203P001420002021-12-03 2:24PM EST142.000.080.050.10-0.26-76.47%7160048.63%
MAR211203P001430002021-12-03 2:25PM EST143.000.090.060.10-0.14-60.87%2612541.80%
MAR211203P001440002021-12-03 10:14AM EST144.000.200.070.12-0.30-60.00%26236.33%
MAR211203P001450002021-12-03 2:24PM EST145.000.250.120.22-0.10-28.57%34866234.67%
MAR211203P001460002021-12-03 11:14AM EST146.000.190.240.32-0.28-59.57%66530.08%
MAR211203P001470002021-12-03 2:09PM EST147.000.700.410.56+0.20+40.00%20223427.64%
MAR211203P001480002021-12-03 2:46PM EST148.000.800.720.86+0.10+14.29%795821.92%
MAR211203P001490002021-12-03 1:07PM EST149.000.601.152.30-2.05-77.36%111349.66%
MAR211203P001500002021-12-03 2:35PM EST150.002.662.092.97+1.27+91.37%10432949.02%
MAR211203P001525002021-12-03 1:47PM EST152.504.254.404.95+1.65+63.46%1311042.58%
MAR211203P001550002021-12-03 12:49PM EST155.004.856.957.40+1.45+42.65%3516551.76%
MAR211203P001575002021-12-02 3:21PM EST157.506.879.5010.200.00-5411150.78%
MAR211203P001600002021-12-03 12:56PM EST160.0010.2511.9512.60-6.53-38.92%1049104.10%
MAR211203P001625002021-12-02 10:45AM EST162.5014.5014.3515.250.00-53132.42%
MAR211203P001650002021-12-03 11:27AM EST165.0013.0516.8017.70-0.33-2.47%722143.36%
MAR211203P001700002021-11-11 11:10AM EST170.0012.2521.7522.800.00-34181.64%
MAR211203P001725002021-11-26 11:59AM EST172.5028.5424.2525.650.00-10149.61%
MAR211203P001750002021-11-26 9:30AM EST175.0028.8026.3527.650.00-12192.97%
MAR211203P002000002021-11-26 9:31AM EST200.0055.9551.6052.800.00-10328.52%