Canada markets close in 1 hour 49 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.88+7.08 (+5.03%)
As of 02:11PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR221007C001000002022-09-30 2:22PM EDT100.0042.0547.6048.600.00-11189.45%
MAR221007C001260002022-09-26 12:05PM EDT126.0012.5021.9022.400.00--192.48%
MAR221007C001310002022-09-26 11:04AM EDT131.009.4017.0017.600.00--281.74%
MAR221007C001340002022-09-27 3:01PM EDT134.007.4014.0014.600.00--169.73%
MAR221007C001350002022-10-04 12:10PM EDT135.0013.6013.0013.70+6.56+93.18%2567.68%
MAR221007C001360002022-09-29 2:01PM EDT136.005.8212.2012.600.00--765.43%
MAR221007C001370002022-10-03 10:16AM EDT137.006.0011.2011.700.00-44662.89%
MAR221007C001380002022-10-03 10:42AM EDT138.005.2310.1010.700.00-37757.03%
MAR221007C001390002022-10-03 10:42AM EDT139.004.469.309.800.00-13157.23%
MAR221007C001400002022-10-04 12:19PM EDT140.008.568.308.70+4.86+131.35%2212851.32%
MAR221007C001410002022-10-04 11:16AM EDT141.007.807.407.80+5.41+226.36%718854.25%
MAR221007C001420002022-10-04 12:52PM EDT142.006.666.506.90+4.30+182.20%378751.51%
MAR221007C001430002022-10-04 12:19PM EDT143.005.975.705.90+3.82+177.67%3911546.29%
MAR221007C001440002022-10-04 12:05PM EDT144.005.424.905.20+4.12+316.92%1710246.78%
MAR221007C001450002022-10-04 11:11AM EDT145.004.204.004.20+2.90+223.08%845640.89%
MAR221007C001460002022-10-04 11:52AM EDT146.003.803.303.60+2.95+347.06%158541.55%
MAR221007C001470002022-10-04 12:37PM EDT147.003.002.753.00+2.28+316.67%4535741.19%
MAR221007C001480002022-10-04 1:25PM EDT148.001.952.202.35+1.45+290.00%796639.01%
MAR221007C001490002022-10-04 12:55PM EDT149.001.701.651.75+1.30+325.00%1841936.55%
MAR221007C001500002022-10-04 11:28AM EDT150.001.251.201.40+0.96+331.03%3211437.09%
MAR221007C001525002022-10-04 12:26PM EDT152.500.650.550.70+0.54+490.91%1812136.87%
MAR221007C001550002022-10-04 12:07PM EDT155.000.300.200.30+0.20+200.00%6413636.33%
MAR221007C001575002022-10-04 12:40PM EDT157.500.150.100.15+0.10+200.00%914238.18%
MAR221007C001600002022-09-23 1:47PM EDT160.000.220.000.100.00-214142.09%
MAR221007C001625002022-09-23 11:46AM EDT162.500.210.000.150.00-12352.54%
MAR221007C001650002022-10-04 11:13AM EDT165.000.070.000.15-0.08-53.33%13552.54%
MAR221007C001675002022-09-27 10:21AM EDT167.500.050.000.150.00-35058.59%
MAR221007C001700002022-10-04 11:13AM EDT170.000.030.000.15-0.10-76.92%22964.45%
MAR221007C001725002022-09-19 10:40AM EDT172.500.650.000.200.00-42073.05%
MAR221007C001750002022-10-04 1:17PM EDT175.000.150.000.10+0.05+50.00%149071.48%
MAR221007C001775002022-09-22 2:24PM EDT177.500.150.000.150.00-44941980.86%
MAR221007C001800002022-09-20 1:43PM EDT180.000.140.000.100.00-44181.25%
MAR221007C001825002022-09-09 1:42PM EDT182.500.360.000.900.00-12122.85%
MAR221007C001900002022-09-16 1:13PM EDT190.000.050.000.600.00--5130.57%
MAR221007C001950002022-09-16 1:13PM EDT195.000.050.000.650.00--5143.36%
MAR221007C002150002022-09-19 11:23AM EDT215.000.050.000.350.00--1166.41%
MAR221007C002200002022-09-19 11:23AM EDT220.000.050.000.500.00--1184.18%
MAR221007C002250002022-10-03 9:30AM EDT225.000.010.000.150.00-1215164.06%
MAR221007C002300002022-09-23 12:06PM EDT230.000.050.000.500.00-24200.98%
MAR221007C002350002022-09-29 11:01AM EDT235.000.010.000.300.00-30133194.53%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR221007P000800002022-10-03 9:39AM EDT80.000.010.000.100.00-9355232.81%
MAR221007P000850002022-10-03 9:39AM EDT85.000.010.000.100.00-537211.72%
MAR221007P000900002022-09-23 10:47AM EDT90.000.050.000.100.00-3537191.41%
MAR221007P000950002022-09-19 1:47PM EDT95.000.050.000.100.00-15172.66%
MAR221007P001000002022-09-22 2:53PM EDT100.000.150.000.100.00-13154.69%
MAR221007P001050002022-09-20 3:53PM EDT105.000.050.000.100.00-12136.72%
MAR221007P001070002022-09-27 10:31AM EDT107.000.050.000.150.00--1137.11%
MAR221007P001100002022-09-20 12:05PM EDT110.000.050.000.400.00--1146.48%
MAR221007P001200002022-09-29 3:23PM EDT120.000.170.000.150.00-110293.36%
MAR221007P001240002022-09-29 10:46AM EDT124.000.350.000.150.00--680.47%
MAR221007P001250002022-09-23 2:45PM EDT125.001.300.000.100.00-151072.66%
MAR221007P001260002022-10-03 11:54AM EDT126.000.150.000.150.00-2474.02%
MAR221007P001270002022-10-04 11:03AM EDT127.000.050.000.05-0.20-80.00%272860.94%
MAR221007P001280002022-10-04 9:46AM EDT128.000.100.000.15-0.10-50.00%11067.58%
MAR221007P001290002022-10-04 9:48AM EDT129.000.100.000.15-0.25-71.43%101364.45%
MAR221007P001300002022-09-30 3:27PM EDT130.000.530.000.150.00-43561.33%
MAR221007P001310002022-10-04 1:46PM EDT131.000.110.050.15-0.15-57.69%7033661.13%
MAR221007P001320002022-10-04 9:31AM EDT132.000.150.050.15-0.25-62.50%338257.81%
MAR221007P001330002022-10-04 11:05AM EDT133.000.100.050.15-0.45-81.82%23254.69%
MAR221007P001340002022-10-04 10:12AM EDT134.000.200.100.20-0.26-56.52%173755.47%
MAR221007P001350002022-10-04 11:03AM EDT135.000.190.100.20-0.56-74.67%1114651.95%
MAR221007P001360002022-10-04 1:02PM EDT136.000.200.150.25-0.57-74.03%2517451.56%
MAR221007P001370002022-10-04 12:50PM EDT137.000.150.150.25-1.00-86.96%1222650.49%
MAR221007P001380002022-10-03 10:44AM EDT138.001.350.200.350.00-417250.98%
MAR221007P001390002022-10-04 11:56AM EDT139.000.300.250.40-1.10-78.57%513048.78%
MAR221007P001400002022-10-04 10:25AM EDT140.000.500.300.40-1.30-72.22%2815344.63%
MAR221007P001410002022-10-04 1:29PM EDT141.000.500.400.50-2.05-80.39%1510343.46%
MAR221007P001420002022-10-04 11:29AM EDT142.000.550.500.65-2.20-80.00%1711242.92%
MAR221007P001430002022-10-04 1:16PM EDT143.000.810.650.80-2.19-73.00%451341.55%
MAR221007P001440002022-10-04 12:02PM EDT144.000.970.800.95-2.93-75.13%901539.55%
MAR221007P001450002022-10-04 12:25PM EDT145.001.101.051.25-3.05-73.49%341339.60%
MAR221007P001460002022-10-04 10:18AM EDT146.002.001.301.55-2.70-57.45%21538.67%
MAR221007P001470002022-10-04 10:11AM EDT147.002.051.651.80-7.70-78.97%4935.94%
MAR221007P001480002022-10-04 11:51AM EDT148.002.112.002.20-4.32-67.19%211234.62%
MAR221007P001490002022-10-04 12:10PM EDT149.002.672.552.70-4.71-63.82%2733.74%
MAR221007P001500002022-10-03 3:57PM EDT150.009.703.103.500.00-25036.74%
MAR221007P001525002022-10-04 12:10PM EDT152.504.854.805.30-8.08-62.49%22236.43%
MAR221007P001550002022-10-04 10:27AM EDT155.008.056.907.40-4.15-34.02%13135.65%
MAR221007P001575002022-09-16 1:33PM EDT157.507.009.3010.000.00-205347.85%
MAR221007P001600002022-09-22 3:53PM EDT160.0019.9711.5012.400.00-10752.15%
MAR221007P001625002022-09-27 9:39AM EDT162.5022.7914.0015.100.00-3568.16%
MAR221007P001650002022-09-26 10:27AM EDT165.0025.3016.7017.500.00-2071.88%
MAR221007P002000002022-09-13 9:46AM EDT200.0039.6351.5052.300.00-10139.84%