Canada markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.14-0.37 (-0.26%)
At close: 04:00PM EDT
140.25 +0.11 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR221007C001500002022-09-30 3:28PM EDT2022-10-070.400.300.45-0.10-20.00%86943.90%
MAR221014C001500002022-09-30 2:45PM EDT2022-10-141.501.151.30-0.20-11.76%59842.73%
MAR221021C001500002022-09-30 12:52PM EDT2022-10-212.891.902.05+0.76+35.68%1051,07541.87%
MAR221028C001500002022-09-29 3:32PM EDT2022-10-282.902.653.100.00-31644.17%
MAR221104C001500002022-09-30 10:30AM EDT2022-11-044.503.104.20+0.60+15.38%21946.51%
MAR221118C001500002022-09-30 1:46PM EDT2022-11-185.714.805.10+0.47+8.97%2316143.91%
MAR230120C001500002022-09-30 3:16PM EDT2023-01-209.398.809.10+0.39+4.33%981742.28%
MAR230421C001500002022-09-30 3:25PM EDT2023-04-2113.7713.4013.80+0.35+2.61%235642.71%
MAR240119C001500002022-09-29 3:43PM EDT2024-01-1925.0023.0023.60+1.90+8.23%111143.24%
MAR250117C001500002022-09-29 3:35PM EDT2025-01-1731.7031.4033.000.00-32843.79%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR221007P001500002022-09-30 3:57PM EDT2022-10-0710.309.6010.50-0.80-7.21%451948.83%
MAR221014P001500002022-09-29 11:33AM EDT2022-10-1410.2010.5011.200.00-21043.24%
MAR221021P001500002022-09-30 11:38AM EDT2022-10-219.5011.3011.80-3.09-24.54%101,30140.82%
MAR221028P001500002022-09-29 3:42PM EDT2022-10-2812.3712.0012.700.00-13842.21%
MAR221118P001500002022-09-30 3:09PM EDT2022-11-1813.5814.1014.60-1.22-8.24%51,54342.02%
MAR230120P001500002022-09-30 2:42PM EDT2023-01-2016.6017.1017.70-0.32-1.89%257,98138.13%
MAR230421P001500002022-09-30 10:21AM EDT2023-04-2120.0020.6021.00-0.90-4.31%123536.32%
MAR240119P001500002022-09-30 2:26PM EDT2024-01-1925.8026.4027.00+1.10+4.45%16133.12%