Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220121C00165000 | 2022-01-05 3:41PM EST | 2022-01-21 | 4.35 | 3.70 | 4.00 | -1.80 | -29.27% | 13 | 2,489 | 71.19% |
| MAR220128C00165000 | 2022-01-05 3:20PM EST | 2022-01-28 | 5.40 | 4.75 | 5.05 | -1.80 | -25.00% | 14 | 123 | 52.31% |
| MAR220218C00165000 | 2022-01-05 3:44PM EST | 2022-02-18 | 7.95 | 7.45 | 8.00 | -1.75 | -18.04% | 21 | 983 | 46.81% |
| MAR220414C00165000 | 2022-01-05 3:17PM EST | 2022-04-14 | 12.40 | 11.30 | 12.05 | -1.35 | -9.82% | 7 | 585 | 41.16% |
| MAR220617C00165000 | 2022-01-04 11:02AM EST | 2022-06-17 | 18.45 | 15.40 | 17.60 | 0.00 | - | 3 | 227 | 44.56% |
| MAR220715C00165000 | 2022-01-05 3:46PM EST | 2022-07-15 | 17.21 | 16.65 | 17.35 | -1.30 | -7.02% | 5 | 48 | 40.38% |
| MAR230120C00165000 | 2022-01-05 10:13AM EST | 2023-01-20 | 25.05 | 23.40 | 24.50 | +2.50 | +11.09% | 12 | 148 | 39.21% |
| MAR240119C00165000 | 2022-01-04 10:28AM EST | 2024-01-19 | 34.65 | 30.00 | 33.00 | 0.00 | - | 3 | 18 | 37.23% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR220121P00165000 | 2022-01-05 3:31PM EST | 2022-01-21 | 4.00 | 4.15 | 4.45 | +1.49 | +59.36% | 54 | 353 | 47.22% |
| MAR220128P00165000 | 2022-01-05 10:23AM EST | 2022-01-28 | 3.65 | 5.20 | 5.60 | +0.17 | +4.89% | 3 | 70 | 38.89% |
| MAR220204P00165000 | 2022-01-05 10:35AM EST | 2022-02-04 | 4.70 | 5.80 | 6.70 | +0.70 | +17.50% | 53 | 12 | 38.10% |
| MAR220218P00165000 | 2022-01-05 12:05PM EST | 2022-02-18 | 6.35 | 7.70 | 8.65 | +0.35 | +5.83% | 23 | 234 | 38.76% |
| MAR220414P00165000 | 2022-01-05 3:50PM EST | 2022-04-14 | 11.70 | 11.65 | 12.50 | +2.10 | +21.87% | 16 | 41 | 35.66% |
| MAR220617P00165000 | 2021-12-28 1:14PM EST | 2022-06-17 | 15.00 | 15.10 | 16.60 | 0.00 | - | 1 | 121 | 36.89% |
| MAR220715P00165000 | 2022-01-05 10:35AM EST | 2022-07-15 | 15.10 | 16.20 | 17.30 | -0.35 | -2.27% | 71 | 20 | 35.43% |
| MAR230120P00165000 | 2021-12-29 2:10PM EST | 2023-01-20 | 21.42 | 21.75 | 23.30 | 0.00 | - | 2 | 329 | 33.97% |
| MAR240119P00165000 | 2021-11-04 10:11AM EST | 2024-01-19 | 30.00 | 35.95 | 39.00 | 0.00 | - | 1 | 1 | 41.53% |
