Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.01+0.77 (+0.48%)
As of 11:17AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220812C000900002022-08-08 9:30AM EDT90.0068.8072.4073.300.00-22477.15%
MAR220812C001350002022-08-08 1:30PM EDT135.0024.1127.3028.200.00-11178.13%
MAR220812C001370002022-08-09 10:40AM EDT137.0021.5025.5026.300.00-11175.10%
MAR220812C001380002022-08-09 10:40AM EDT138.0020.5024.5025.300.00-11169.34%
MAR220812C001390002022-08-09 10:38AM EDT139.0019.5023.7024.200.00-11166.11%
MAR220812C001400002022-08-09 10:38AM EDT140.0018.5022.6023.300.00-12160.25%
MAR220812C001410002022-08-09 10:38AM EDT141.0017.5021.7022.400.00-11159.08%
MAR220812C001420002022-08-09 10:38AM EDT142.0016.5020.3021.100.00-12136.52%
MAR220812C001430002022-08-09 10:37AM EDT143.0015.6019.4020.100.00-113133.50%
MAR220812C001440002022-08-09 10:40AM EDT144.0014.5018.8019.200.00-11139.26%
MAR220812C001450002022-08-10 2:31PM EDT145.0016.2517.5018.200.00-16126.95%
MAR220812C001460002022-08-09 10:38AM EDT146.0012.6016.7017.400.00-17129.49%
MAR220812C001470002022-08-09 10:38AM EDT147.0011.6015.4016.100.00-13111.23%
MAR220812C001480002022-08-10 2:44PM EDT148.0012.9014.7015.300.00-19115.63%
MAR220812C001490002022-08-09 10:37AM EDT149.009.7013.6014.300.00-13107.81%
MAR220812C001500002022-08-09 10:37AM EDT150.008.9012.6013.300.00-168101.86%
MAR220812C001525002022-08-09 11:07AM EDT152.506.509.9010.800.00-18583.40%
MAR220812C001550002022-08-11 9:37AM EDT155.008.267.808.20+1.76+27.08%15472.85%
MAR220812C001575002022-08-11 10:19AM EDT157.506.555.205.70+1.70+35.05%16655.03%
MAR220812C001600002022-08-11 10:40AM EDT160.003.802.903.30+1.79+89.05%926945.17%
MAR220812C001625002022-08-11 10:48AM EDT162.501.651.201.45+0.85+106.25%8716435.16%
MAR220812C001650002022-08-11 10:45AM EDT165.000.450.350.45+0.15+50.00%5910330.91%
MAR220812C001675002022-08-10 1:13PM EDT167.500.100.050.150.00-43932.52%
MAR220812C001700002022-08-10 11:17AM EDT170.000.040.000.050.00-36934.77%
MAR220812C001725002022-08-08 1:24PM EDT172.500.100.000.150.00-505352.73%
MAR220812C001750002022-08-08 10:37AM EDT175.000.050.000.150.00-573154.69%
MAR220812C001775002022-08-02 10:30AM EDT177.500.150.000.150.00-3762.89%
MAR220812C001800002022-08-01 3:31PM EDT180.000.250.000.150.00--770.90%
MAR220812C001950002022-07-27 10:09AM EDT195.000.050.000.200.00--1119.14%
MAR220812C002000002022-08-01 2:58PM EDT200.000.080.000.200.00--1132.42%
MAR220812C002200002022-08-08 9:30AM EDT220.000.010.000.100.00-45145167.19%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220812P000800002022-07-18 11:27AM EDT80.000.050.000.200.00--1402.34%
MAR220812P000850002022-07-19 9:48AM EDT85.000.050.000.200.00--2370.31%
MAR220812P000900002022-07-19 9:48AM EDT90.000.050.000.300.00--5358.59%
MAR220812P001000002022-07-18 10:22AM EDT100.000.330.000.300.00-12300.39%
MAR220812P001050002022-08-08 9:30AM EDT105.000.010.000.100.00-130237237.50%
MAR220812P001100002022-08-02 11:16AM EDT110.000.050.000.250.00-2128240.63%
MAR220812P001150002022-08-02 11:34AM EDT115.000.050.000.100.00-28191.41%
MAR220812P001200002022-07-21 10:13AM EDT120.000.640.000.150.00-7214178.91%
MAR220812P001220002022-07-29 1:39PM EDT122.000.110.000.150.00-1016170.31%
MAR220812P001230002022-07-29 1:22PM EDT123.000.150.000.100.00-1644157.81%
MAR220812P001240002022-07-26 3:42PM EDT124.000.500.000.150.00--17161.72%
MAR220812P001250002022-08-02 9:41AM EDT125.000.110.000.150.00-26157.42%
MAR220812P001260002022-07-29 2:16PM EDT126.000.170.000.100.00-43145.31%
MAR220812P001270002022-07-29 2:16PM EDT127.000.210.000.150.00-3018148.83%
MAR220812P001300002022-07-29 1:51PM EDT130.000.300.000.200.00-23141.80%
MAR220812P001310002022-07-25 9:55AM EDT131.000.800.000.100.00-22125.00%
MAR220812P001320002022-07-29 10:12AM EDT132.000.350.000.200.00-12133.20%
MAR220812P001330002022-08-01 2:51PM EDT133.000.230.000.150.00--1123.83%
MAR220812P001350002022-08-03 10:19AM EDT135.000.130.000.150.00-110115.63%
MAR220812P001360002022-07-27 9:47AM EDT136.000.730.000.100.00--0105.47%
MAR220812P001370002022-08-01 12:32PM EDT137.000.350.000.150.00--3107.42%
MAR220812P001380002022-08-01 12:57PM EDT138.000.350.000.150.00-34103.52%
MAR220812P001390002022-08-09 11:55AM EDT139.000.050.000.150.00-13799.22%
MAR220812P001400002022-08-08 11:35AM EDT140.000.030.000.150.00-11695.31%
MAR220812P001410002022-08-04 1:34PM EDT141.000.190.000.100.00-4785.94%
MAR220812P001420002022-08-05 12:32PM EDT142.000.130.000.150.00-51087.50%
MAR220812P001430002022-08-05 3:54PM EDT143.000.160.000.150.00-42083.20%
MAR220812P001440002022-08-02 3:41PM EDT144.000.450.000.100.00-10010974.61%
MAR220812P001450002022-08-09 9:36AM EDT145.000.100.000.100.00-1073470.70%
MAR220812P001460002022-08-09 12:35PM EDT146.000.100.000.150.00-46671.48%
MAR220812P001470002022-08-10 9:30AM EDT147.000.100.000.100.00-111163.28%
MAR220812P001480002022-08-09 2:02PM EDT148.000.150.000.150.00-48863.48%
MAR220812P001490002022-08-10 9:34AM EDT149.000.050.000.150.00-104459.38%
MAR220812P001500002022-08-09 1:56PM EDT150.000.250.000.150.00-248255.47%
MAR220812P001525002022-08-10 11:12AM EDT152.500.050.000.150.00-99851.95%
MAR220812P001550002022-08-11 9:41AM EDT155.000.040.000.10-0.12-75.00%610237.21%
MAR220812P001575002022-08-11 10:27AM EDT157.500.070.050.15-0.26-78.79%130128.91%
MAR220812P001600002022-08-11 10:33AM EDT160.000.230.300.40-1.02-81.60%177923.83%
MAR220812P001625002022-08-11 9:58AM EDT162.500.950.951.10-1.05-52.50%753917.38%
MAR220812P001650002022-08-11 10:27AM EDT165.001.722.302.60-4.88-73.94%11550.00%
MAR220812P001775002022-08-05 12:07PM EDT177.5020.1514.2015.100.00-100.00%