Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.40+3.36 (+2.06%)
At close: 04:00PM EDT
166.35 -0.05 (-0.03%)
Pre-market: 04:41AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220520C000850002022-04-22 12:48PM EDT85.0096.430.000.000.00-400.00%
MAR220520C001200002022-04-07 12:04PM EDT120.0043.3451.3053.400.00--30329.47%
MAR220520C001250002022-05-03 1:31PM EDT125.0035.330.000.000.00-500.00%
MAR220520C001300002022-05-03 1:31PM EDT130.0030.330.000.000.00-500.00%
MAR220520C001350002022-05-16 12:00AM EDT135.0036.900.000.000.00---0.00%
MAR220520C001400002022-04-07 1:51PM EDT140.0025.3030.6033.800.00--1218.75%
MAR220520C001450002022-05-12 3:18PM EDT145.0016.800.000.000.00-1100.00%
MAR220520C001500002022-05-04 11:49AM EDT150.0026.250.000.000.00-100.00%
MAR220520C001525002022-05-16 12:00AM EDT152.5013.800.000.000.00---0.00%
MAR220520C001550002022-05-12 1:42PM EDT155.008.700.000.000.00-300.00%
MAR220520C001575002022-05-13 3:46PM EDT157.5010.100.000.000.00-200.00%
MAR220520C001600002022-05-13 3:53PM EDT160.007.580.000.000.00-400.00%
MAR220520C001625002022-05-16 12:00AM EDT162.506.030.000.000.00--00.00%
MAR220520C001650002022-05-13 2:43PM EDT165.004.360.000.000.00-9000.00%
MAR220520C001675002022-05-16 12:00AM EDT167.503.400.000.000.00--01.56%
MAR220520C001700002022-05-13 3:36PM EDT170.002.500.000.000.00-5206.25%
MAR220520C001725002022-05-13 3:26PM EDT172.501.450.000.000.00-1606.25%
MAR220520C001750002022-05-13 3:43PM EDT175.001.000.000.000.00-86012.50%
MAR220520C001775002022-05-13 2:54PM EDT177.500.500.000.000.00-12012.50%
MAR220520C001800002022-05-13 3:33PM EDT180.000.350.000.000.00-47012.50%
MAR220520C001825002022-05-13 12:01PM EDT182.500.250.000.000.00-15012.50%
MAR220520C001850002022-05-13 3:51PM EDT185.000.060.000.000.00-47025.00%
MAR220520C001875002022-05-11 1:28PM EDT187.500.400.000.000.00-12025.00%
MAR220520C001900002022-05-12 1:50PM EDT190.000.050.000.000.00-129025.00%
MAR220520C001925002022-05-13 10:43AM EDT192.500.040.000.000.00-2025.00%
MAR220520C001950002022-05-13 3:28PM EDT195.000.050.000.000.00-1025.00%
MAR220520C001975002022-05-11 12:58PM EDT197.500.100.000.000.00-5025.00%
MAR220520C002000002022-05-12 3:18PM EDT200.000.110.000.000.00-12025.00%
MAR220520C002025002022-05-04 9:57AM EDT202.500.420.000.000.00-2025.00%
MAR220520C002050002022-05-10 3:10PM EDT205.000.030.000.000.00-2050.00%
MAR220520C002075002022-04-29 12:50PM EDT207.500.680.000.000.00-2050.00%
MAR220520C002100002022-05-09 1:07PM EDT210.000.050.000.000.00-12050.00%
MAR220520C002150002022-05-05 9:58AM EDT215.000.070.000.000.00-1050.00%
MAR220520C002200002022-05-13 1:59PM EDT220.000.030.000.000.00-1050.00%
MAR220520C002250002022-04-22 1:25PM EDT225.000.150.000.000.00-9050.00%
MAR220520C002300002022-04-22 3:43PM EDT230.000.100.000.000.00-1050.00%
MAR220520C002400002022-04-14 3:59PM EDT240.000.050.000.350.00-14143.75%
MAR220520C002500002022-05-06 12:35PM EDT250.000.010.000.000.00-26050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220520P000900002022-04-19 10:46AM EDT90.000.050.000.000.00--050.00%
MAR220520P000950002022-05-04 10:13AM EDT95.000.050.000.000.00-10050.00%
MAR220520P001000002022-05-04 1:20PM EDT100.000.050.000.000.00-22050.00%
MAR220520P001050002022-05-06 2:36PM EDT105.000.010.000.000.00-1050.00%
MAR220520P001100002022-04-28 1:56PM EDT110.000.050.000.000.00-4050.00%
MAR220520P001150002022-05-03 10:57AM EDT115.000.150.000.000.00-1050.00%
MAR220520P001200002022-04-19 10:12AM EDT120.000.150.000.000.00-1050.00%
MAR220520P001250002022-05-12 9:44AM EDT125.000.750.000.000.00-1050.00%
MAR220520P001300002022-05-03 3:19PM EDT130.000.300.000.000.00-1050.00%
MAR220520P001350002022-05-11 12:20PM EDT135.000.060.000.000.00-1050.00%
MAR220520P001400002022-05-13 3:59PM EDT140.000.050.000.000.00-28025.00%
MAR220520P001450002022-05-13 12:01PM EDT145.000.250.000.000.00-16025.00%
MAR220520P001500002022-05-13 3:48PM EDT150.000.500.000.000.00-49025.00%
MAR220520P001525002022-05-16 12:01AM EDT152.500.650.000.000.00---12.50%
MAR220520P001550002022-05-13 3:59PM EDT155.000.950.000.000.00-131012.50%
MAR220520P001575002022-05-13 3:13PM EDT157.501.350.000.000.00-4012.50%
MAR220520P001600002022-05-13 11:57AM EDT160.002.150.000.000.00-6406.25%
MAR220520P001625002022-05-13 3:25PM EDT162.502.550.000.000.00-1806.25%
MAR220520P001650002022-05-13 3:57PM EDT165.003.620.000.000.00-8001.56%
MAR220520P001675002022-05-13 12:44PM EDT167.504.490.000.000.00-3500.00%
MAR220520P001700002022-05-13 3:37PM EDT170.006.280.000.000.00-4200.00%
MAR220520P001725002022-05-13 3:52PM EDT172.508.400.000.000.00-2800.00%
MAR220520P001750002022-05-13 2:10PM EDT175.0011.290.000.000.00-1300.00%
MAR220520P001775002022-05-13 3:11PM EDT177.5011.850.000.000.00-500.00%
MAR220520P001800002022-05-13 3:07PM EDT180.0014.290.000.000.00-1100.00%
MAR220520P001825002022-05-11 12:52PM EDT182.5015.900.000.000.00-100.00%
MAR220520P001850002022-05-13 3:07PM EDT185.0019.130.000.000.00-500.00%
MAR220520P001875002022-05-13 10:52AM EDT187.5021.880.000.000.00-200.00%
MAR220520P001900002022-05-12 12:45PM EDT190.0027.700.000.000.00-300.00%
MAR220520P001925002022-05-03 3:15PM EDT192.5020.590.000.000.00-500.00%
MAR220520P001950002022-05-11 10:14AM EDT195.0024.700.000.000.00-200.00%
MAR220520P001975002022-05-02 9:30AM EDT197.5019.600.000.000.00-100.00%
MAR220520P002000002022-05-02 3:09PM EDT200.0025.700.000.000.00-200.00%
MAR220520P002025002022-04-29 3:50PM EDT202.5025.500.000.000.00-1000.00%
MAR220520P002050002022-04-22 11:46AM EDT205.0025.100.000.000.00-100.00%
MAR220520P002100002022-03-29 9:37AM EDT210.0033.2528.4029.000.00--20.00%
MAR220520P002150002022-04-20 3:50PM EDT215.0025.300.000.000.00--00.00%
MAR220520P002350002022-05-16 12:01AM EDT235.0068.770.000.000.00--00.00%