Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116C00095000 | 2024-01-08 1:39PM EDT | 95.00 | 135.55 | 156.00 | 160.50 | 0.00 | - | 1 | 7 | 83.25% |
| MAR260116C00100000 | 2024-04-09 12:53PM EDT | 100.00 | 160.30 | 141.10 | 145.00 | 0.00 | - | 2 | 9 | 56.75% |
| MAR260116C00110000 | 2024-01-22 2:46PM EDT | 110.00 | 135.30 | 139.00 | 143.50 | 0.00 | - | 2 | 5 | 68.43% |
| MAR260116C00125000 | 2024-02-23 10:42AM EDT | 125.00 | 136.24 | 137.00 | 141.50 | 0.00 | - | 2 | 1 | 80.00% |
| MAR260116C00130000 | 2024-02-21 11:09AM EDT | 130.00 | 124.53 | 132.50 | 137.10 | 0.00 | - | - | 5 | 77.32% |
| MAR260116C00135000 | 2024-02-28 3:04PM EDT | 135.00 | 127.00 | 125.50 | 130.00 | 0.00 | - | 2 | 0 | 71.02% |
| MAR260116C00140000 | 2024-02-23 10:50AM EDT | 140.00 | 123.19 | 124.00 | 129.00 | 0.00 | - | 5 | 6 | 73.05% |
| MAR260116C00150000 | 2024-04-18 9:36AM EDT | 150.00 | 101.90 | 99.10 | 101.30 | 0.00 | - | 2 | 29 | 46.76% |
| MAR260116C00155000 | 2024-04-01 11:22AM EDT | 155.00 | 109.05 | 95.20 | 97.00 | 0.00 | - | 1 | 1 | 45.42% |
| MAR260116C00160000 | 2024-04-22 2:52PM EDT | 160.00 | 94.88 | 90.90 | 93.70 | 0.00 | - | 15 | 35 | 45.35% |
| MAR260116C00165000 | 2024-02-02 3:36PM EDT | 165.00 | 98.00 | 100.30 | 103.70 | 0.00 | - | 5 | 5 | 58.89% |
| MAR260116C00170000 | 2024-02-12 3:58PM EDT | 170.00 | 96.93 | 97.50 | 100.70 | 0.00 | - | - | 5 | 58.57% |
| MAR260116C00180000 | 2024-02-12 12:59PM EDT | 180.00 | 89.00 | 89.90 | 92.00 | 0.00 | - | 20 | 9 | 55.26% |
| MAR260116C00185000 | 2024-02-08 3:07PM EDT | 185.00 | 85.50 | 84.80 | 87.30 | 0.00 | - | 16 | 12 | 52.77% |
| MAR260116C00190000 | 2024-01-29 3:11PM EDT | 190.00 | 74.50 | 80.80 | 82.80 | 0.00 | - | 1 | 1 | 50.98% |
| MAR260116C00195000 | 2024-01-08 10:30AM EDT | 195.00 | 57.90 | 73.00 | 77.50 | 0.00 | - | 2 | 3 | 49.16% |
| MAR260116C00200000 | 2024-03-13 12:10PM EDT | 200.00 | 75.60 | 75.30 | 77.30 | 0.00 | - | 1 | 22 | 50.33% |
| MAR260116C00210000 | 2024-04-29 10:43AM EDT | 210.00 | 62.50 | 56.40 | 57.70 | 0.00 | - | 2 | 103 | 37.47% |
| MAR260116C00220000 | 2024-04-02 12:17PM EDT | 220.00 | 59.30 | 50.30 | 51.70 | 0.00 | - | 2 | 19 | 36.42% |
| MAR260116C00230000 | 2024-04-19 10:56AM EDT | 230.00 | 46.76 | 44.60 | 46.70 | 0.00 | - | 1 | 11 | 35.96% |
| MAR260116C00240000 | 2024-04-29 12:46PM EDT | 240.00 | 42.20 | 39.60 | 41.60 | -0.70 | -1.63% | 1 | 64 | 35.15% |
| MAR260116C00250000 | 2024-04-29 1:55PM EDT | 250.00 | 37.20 | 34.70 | 37.00 | 0.00 | - | 1 | 108 | 34.49% |
| MAR260116C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 32.35 | 30.40 | 32.50 | -0.15 | -0.46% | 10 | 206 | 33.66% |
| MAR260116C00270000 | 2024-04-05 2:39PM EDT | 270.00 | 36.30 | 26.40 | 27.50 | 0.00 | - | 2 | 94 | 32.16% |
| MAR260116C00280000 | 2024-04-17 12:36PM EDT | 280.00 | 24.60 | 22.80 | 23.70 | 0.00 | - | 1 | 136 | 31.37% |
| MAR260116C00290000 | 2024-04-08 11:33AM EDT | 290.00 | 28.00 | 19.50 | 20.80 | 0.00 | - | 2 | 59 | 31.07% |
| MAR260116C00300000 | 2024-04-30 10:42AM EDT | 300.00 | 17.20 | 16.80 | 18.80 | -2.40 | -12.24% | 2 | 55 | 31.31% |
| MAR260116C00310000 | 2024-04-23 3:06PM EDT | 310.00 | 15.99 | 14.30 | 15.00 | 0.00 | - | 5 | 21 | 29.72% |
| MAR260116C00320000 | 2024-04-11 3:46PM EDT | 320.00 | 20.99 | 12.10 | 12.80 | 0.00 | - | 15 | 12 | 29.29% |
| MAR260116C00330000 | 2024-04-11 3:46PM EDT | 330.00 | 17.99 | 10.10 | 11.00 | 0.00 | - | 5 | 18 | 29.02% |
| MAR260116C00340000 | 2024-03-18 12:58PM EDT | 340.00 | 12.00 | 8.10 | 10.40 | 0.00 | - | 2 | 40 | 29.82% |
| MAR260116C00350000 | 2024-03-28 3:38PM EDT | 350.00 | 10.75 | 8.20 | 8.80 | 0.00 | - | 1 | 2 | 29.39% |
| MAR260116C00370000 | 2024-04-30 2:10PM EDT | 370.00 | 5.25 | 4.90 | 5.60 | -0.65 | -11.02% | 1 | 2 | 27.77% |
| MAR260116C00380000 | 2024-04-12 10:17AM EDT | 380.00 | 7.50 | 3.90 | 4.70 | 0.00 | - | 1 | 1 | 27.52% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116P00095000 | 2024-04-24 12:23PM EDT | 95.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | 1 | 30 | 43.35% |
| MAR260116P00100000 | 2024-03-27 11:56AM EDT | 100.00 | 1.00 | 1.10 | 2.05 | 0.00 | - | 1 | 6 | 41.83% |
| MAR260116P00105000 | 2024-01-31 4:18PM EDT | 105.00 | 1.52 | 0.60 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MAR260116P00115000 | 2024-01-02 3:07PM EDT | 115.00 | 3.10 | 1.95 | 2.55 | 0.00 | - | 1 | 7 | 37.64% |
| MAR260116P00120000 | 2023-12-22 1:42PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MAR260116P00135000 | 2024-02-09 12:13PM EDT | 135.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 1 | 34.71% |
| MAR260116P00140000 | 2024-04-02 2:22PM EDT | 140.00 | 3.30 | 3.40 | 3.90 | 0.00 | - | 1 | 15 | 32.21% |
| MAR260116P00145000 | 2024-04-17 10:08AM EDT | 145.00 | 4.08 | 3.80 | 4.40 | 0.00 | - | 5 | 7 | 31.57% |
| MAR260116P00150000 | 2024-02-14 2:13PM EDT | 150.00 | 5.50 | 4.30 | 4.90 | 0.00 | - | 1 | 2 | 30.84% |
| MAR260116P00160000 | 2024-04-30 11:00AM EDT | 160.00 | 5.68 | 5.50 | 6.10 | -5.12 | -47.41% | 2 | 22 | 29.53% |
| MAR260116P00165000 | 2024-04-30 10:16AM EDT | 165.00 | 6.50 | 6.20 | 6.90 | +1.20 | +22.64% | 1 | 2 | 29.08% |
| MAR260116P00170000 | 2024-04-30 10:35AM EDT | 170.00 | 7.40 | 5.60 | 7.70 | +0.55 | +8.03% | 4 | 2 | 28.53% |
| MAR260116P00175000 | 2024-04-29 11:41AM EDT | 175.00 | 7.90 | 7.90 | 8.60 | 0.00 | - | 1 | 48 | 28.02% |
| MAR260116P00180000 | 2024-03-27 3:10PM EDT | 180.00 | 7.50 | 8.30 | 9.20 | 0.00 | - | 1 | 16 | 27.05% |
| MAR260116P00185000 | 2024-04-25 12:09PM EDT | 185.00 | 9.70 | 9.80 | 10.40 | 0.00 | - | 1 | 7 | 26.75% |
| MAR260116P00190000 | 2024-04-25 11:14AM EDT | 190.00 | 10.80 | 10.90 | 11.70 | 0.00 | - | 1 | 36 | 26.45% |
| MAR260116P00195000 | 2024-04-25 11:12AM EDT | 195.00 | 11.90 | 12.10 | 12.80 | 0.00 | - | 1 | 37 | 25.83% |
| MAR260116P00200000 | 2024-04-25 11:12AM EDT | 200.00 | 13.10 | 13.40 | 14.20 | 0.00 | - | 2 | 68 | 25.43% |
| MAR260116P00210000 | 2024-04-25 11:12AM EDT | 210.00 | 15.80 | 16.30 | 17.80 | 0.00 | - | 2 | 43 | 25.09% |
| MAR260116P00220000 | 2024-04-25 11:12AM EDT | 220.00 | 19.00 | 19.60 | 20.80 | 0.00 | - | 1 | 58 | 23.78% |
| MAR260116P00230000 | 2024-04-25 11:12AM EDT | 230.00 | 22.50 | 23.40 | 24.50 | 0.00 | - | 1 | 49 | 22.70% |
| MAR260116P00240000 | 2024-04-25 11:47AM EDT | 240.00 | 26.50 | 27.70 | 29.10 | 0.00 | - | 1 | 166 | 21.96% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 250.00 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 19.64% |
| MAR260116P00260000 | 2024-03-01 3:52PM EDT | 260.00 | 32.35 | 30.30 | 31.60 | 0.00 | - | 3 | 60 | 13.35% |
| MAR260116P00270000 | 2023-12-28 1:46PM EDT | 270.00 | 54.00 | 41.50 | 43.50 | 0.00 | - | 9 | 13 | 17.34% |
| MAR260116P00280000 | 2024-04-09 10:44AM EDT | 280.00 | 41.50 | 49.00 | 52.20 | 0.00 | - | - | 4 | 18.20% |
| MAR260116P00290000 | 2024-01-08 4:53PM EDT | 290.00 | 65.00 | 50.60 | 52.00 | 0.00 | - | - | 1 | 0.00% |
| MAR260116P00300000 | 2024-04-25 1:13PM EDT | 300.00 | 61.90 | 65.30 | 67.50 | 0.00 | - | 1 | 1 | 16.46% |
© 2024 Yahoo. All rights reserved.