Singapore markets close in 2 hours 26 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.19-0.16 (-0.10%)
At close: 04:00PM EST
165.42 +0.23 (+0.14%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR221202C001350002022-11-03 12:37PM EST135.0015.100.000.000.00-100.00%
MAR221202C001440002022-10-14 12:06PM EST144.008.9020.0021.000.00--10.00%
MAR221202C001450002022-12-01 10:57AM EST145.0019.980.000.000.00-200.00%
MAR221202C001460002022-10-14 1:10PM EST146.007.7018.1019.100.00--10.00%
MAR221202C001470002022-12-01 10:57AM EST147.0017.930.000.000.00-400.00%
MAR221202C001480002022-11-30 9:55AM EST148.0012.500.000.000.00-100.00%
MAR221202C001490002022-11-08 10:27AM EST149.006.200.000.000.00-100.00%
MAR221202C001500002022-12-01 2:21PM EST150.0015.030.000.000.00-100.00%
MAR221202C001525002022-11-29 3:11PM EST152.509.640.000.000.00-400.00%
MAR221202C001550002022-12-01 2:21PM EST155.009.990.000.000.00-2000.00%
MAR221202C001575002022-12-01 2:47PM EST157.507.530.000.000.00-200.00%
MAR221202C001600002022-12-01 3:50PM EST160.005.600.000.000.00-2200.00%
MAR221202C001625002022-12-01 2:24PM EST162.502.940.000.000.00-200.00%
MAR221202C001650002022-12-01 3:46PM EST165.001.540.000.000.00-6500.00%
MAR221202C001675002022-12-01 11:43AM EST167.500.470.000.000.00-1506.25%
MAR221202C001700002022-12-01 3:44PM EST170.000.170.000.000.00-73012.50%
MAR221202C001725002022-12-01 11:19AM EST172.500.100.000.000.00-2025.00%
MAR221202C001750002022-12-01 3:44PM EST175.000.110.000.000.00-60025.00%
MAR221202C001775002022-11-04 12:57PM EST177.500.170.000.000.00-1025.00%
MAR221202C001800002022-11-22 1:54PM EST180.000.100.000.000.00-80050.00%
MAR221202C001850002022-11-14 2:52PM EST185.000.100.000.000.00-2050.00%
MAR221202C001900002022-11-18 1:24PM EST190.000.100.000.000.00-2050.00%
MAR221202C002050002022-11-14 2:48PM EST205.000.050.000.000.00-23050.00%
MAR221202C002100002022-11-14 12:58PM EST210.000.050.000.000.00-8050.00%
MAR221202C002150002022-11-14 12:12PM EST215.000.050.000.000.00-1050.00%
MAR221202C002200002022-11-28 10:45AM EST220.000.010.000.000.00-74050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR221202P001000002022-10-26 12:12PM EST100.000.050.000.350.00--0448.44%
MAR221202P001100002022-10-28 11:59AM EST110.000.170.000.550.00-10399.22%
MAR221202P001150002022-10-26 11:28AM EST115.000.200.000.550.00--1360.94%
MAR221202P001200002022-11-15 10:16AM EST120.000.050.000.000.00-1050.00%
MAR221202P001250002022-11-23 9:40AM EST125.000.020.000.000.00-2050.00%
MAR221202P001300002022-11-29 10:33AM EST130.000.050.000.000.00-247050.00%
MAR221202P001310002022-11-29 10:30AM EST131.000.050.000.000.00-35050.00%
MAR221202P001320002022-11-29 10:29AM EST132.000.050.000.000.00-1050.00%
MAR221202P001330002022-11-29 1:03PM EST133.000.010.000.000.00-19050.00%
MAR221202P001340002022-11-29 10:28AM EST134.000.050.000.000.00-1050.00%
MAR221202P001350002022-11-29 1:03PM EST135.000.010.000.000.00-16050.00%
MAR221202P001360002022-11-29 1:34PM EST136.000.050.000.000.00-13050.00%
MAR221202P001370002022-11-29 3:35PM EST137.000.050.000.000.00-13050.00%
MAR221202P001390002022-11-23 12:46PM EST139.000.100.000.000.00-7050.00%
MAR221202P001400002022-11-29 11:23AM EST140.000.180.000.000.00-5050.00%
MAR221202P001410002022-11-14 11:18AM EST141.000.400.000.000.00-2050.00%
MAR221202P001420002022-11-23 2:45PM EST142.000.050.000.000.00-2050.00%
MAR221202P001430002022-11-29 11:16AM EST143.000.100.000.000.00-5050.00%
MAR221202P001440002022-11-18 11:23AM EST144.000.310.000.000.00-1050.00%
MAR221202P001450002022-11-17 10:56AM EST145.000.810.000.000.00-1050.00%
MAR221202P001460002022-11-30 10:07AM EST146.000.070.000.000.00-6050.00%
MAR221202P001470002022-11-30 12:52PM EST147.000.040.000.000.00-2050.00%
MAR221202P001480002022-11-28 9:30AM EST148.000.100.000.000.00-1050.00%
MAR221202P001490002022-11-28 9:52AM EST149.000.130.000.000.00-6050.00%
MAR221202P001500002022-11-28 3:49PM EST150.000.250.000.000.00-28050.00%
MAR221202P001525002022-11-29 3:53PM EST152.500.230.000.000.00-15025.00%
MAR221202P001550002022-12-01 10:06AM EST155.000.230.000.000.00-4025.00%
MAR221202P001575002022-12-01 9:32AM EST157.500.100.000.000.00-1025.00%
MAR221202P001600002022-12-01 9:30AM EST160.000.250.000.000.00-5012.50%
MAR221202P001625002022-11-30 10:37AM EST162.503.400.000.000.00-1006.25%
MAR221202P001650002022-12-01 11:05AM EST165.001.310.000.000.00-2300.78%
MAR221202P001675002022-11-22 2:45PM EST167.505.800.000.000.00--00.00%