Canada Markets open in 2 hrs 42 mins

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
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR220715C000750002021-12-13 1:09AM EDT75.0088.0089.3592.350.00--6236.38%
MAR220715C001150002021-12-13 4:49PM EDT115.0043.6052.1053.650.00--1141.97%
MAR220715C001200002022-01-04 2:45PM EDT120.0052.1447.8549.150.00-810134.13%
MAR220715C001250002021-12-23 1:32PM EDT125.0043.9543.4044.650.00-616125.73%
MAR220715C001300002021-11-26 12:56PM EDT130.0025.2740.7542.400.00-1010127.81%
MAR220715C001350002022-01-04 1:02PM EDT135.0040.0535.5536.450.00-34113.49%
MAR220715C001400002021-12-22 11:49AM EDT140.0031.0831.7532.950.00-1012108.68%
MAR220715C001450002022-01-03 12:07PM EDT145.0028.6528.3529.900.00-1018105.40%
MAR220715C001500002022-01-04 11:14AM EDT150.0028.3024.7526.550.00-59100.43%
MAR220715C001550002021-12-30 11:11AM EDT155.0024.3021.8022.850.00-1595.60%
MAR220715C001600002022-01-04 11:59AM EDT160.0022.8119.1020.050.00-104392.65%
MAR220715C001650002022-01-05 4:46PM EDT165.0017.2116.6517.35-1.30-7.02%54889.76%
MAR220715C001700002022-01-05 1:02PM EDT170.0015.6014.3515.00-1.28-7.58%113887.23%
MAR220715C001750002022-01-05 10:30AM EDT175.0014.4312.3012.90+0.30+2.12%15985.02%
MAR220715C001800002022-01-05 10:30AM EDT180.0012.5210.5011.00+0.40+3.30%13683.03%
MAR220715C001850002021-12-31 1:10PM EDT185.009.058.909.350.00-162681.30%
MAR220715C001900002022-01-05 1:01PM EDT190.008.257.357.95-0.25-2.94%61779.49%
MAR220715C002000002022-01-04 1:03PM EDT200.006.505.305.700.00-22277.67%
MAR220715C002400002021-12-28 3:05PM EDT240.001.511.202.040.00--176.84%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR220715P000900002021-12-15 2:54PM EDT90.001.440.561.230.00--1089.62%
MAR220715P000950002021-12-02 12:09PM EDT95.002.110.801.550.00--187.09%
MAR220715P001000002021-12-14 4:48PM EDT100.001.900.951.560.00-1280.74%
MAR220715P001150002021-12-27 11:36AM EDT115.002.602.312.670.00-101272.29%
MAR220715P001200002021-12-06 2:25PM EDT120.005.002.943.200.00-1169.47%
MAR220715P001250002021-12-29 3:51PM EDT125.003.643.754.100.00-110467.80%
MAR220715P001300002022-01-04 1:43PM EDT130.004.004.555.100.00-52265.34%
MAR220715P001350002021-11-23 3:06PM EDT135.007.105.706.250.00--163.38%
MAR220715P001400002022-01-04 11:20AM EDT140.005.906.757.150.00-12959.52%
MAR220715P001450002022-01-04 11:07AM EDT145.007.058.158.850.00-12157.56%
MAR220715P001500002022-01-04 3:25PM EDT150.008.709.8010.750.00-226755.46%
MAR220715P001550002022-01-03 3:46PM EDT155.0011.5511.7013.050.00-101953.56%
MAR220715P001600002021-12-21 12:13PM EDT160.0018.0513.6515.000.00-202052.64%
MAR220715P001650002022-01-05 11:35AM EDT165.0015.1016.2017.30-0.35-2.27%712048.93%
MAR220715P001750002022-01-05 11:35AM EDT175.0020.4021.6522.80+1.10+5.70%8940.08%
MAR220715P001800002022-01-05 11:35AM EDT180.0023.4024.8025.85+1.50+6.85%72232.08%