Australia markets open in 6 hours 27 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.09+1.91 (+1.37%)
As of 1:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR210730C000900002021-06-28 11:07AM EDT90.0045.9549.9551.050.00-210.00%
MAR210730C001100002021-07-23 2:00PM EDT110.0030.2530.6531.00+0.25+0.83%1406100.00%
MAR210730C001200002021-07-26 1:09PM EDT120.0021.0020.6021.00+2.00+10.53%50500.00%
MAR210730C001250002021-07-21 10:11AM EDT125.0015.0015.6016.000.00--10.00%
MAR210730C001260002021-07-19 1:35PM EDT126.006.9014.6015.050.00--80.00%
MAR210730C001270002021-07-19 10:41AM EDT127.005.0013.7014.050.00--300.00%
MAR210730C001280002021-07-20 12:34PM EDT128.007.9012.6513.000.00-20310.00%
MAR210730C001290002021-07-23 2:16PM EDT129.0010.8911.8512.200.00-1243.56%
MAR210730C001300002021-07-23 3:13PM EDT130.0010.5510.7511.20+0.83+8.54%55540.43%
MAR210730C001310002021-07-22 1:06PM EDT131.007.859.8510.100.00-12925.78%
MAR210730C001320002021-07-23 3:00PM EDT132.008.058.809.200.00-34334.28%
MAR210730C001330002021-07-26 1:07PM EDT133.008.007.908.30+1.85+30.08%26335.94%
MAR210730C001340002021-07-26 12:25PM EDT134.006.707.007.20+0.62+10.20%411427.93%
MAR210730C001350002021-07-26 12:25PM EDT135.005.806.056.30+0.96+19.83%310928.91%
MAR210730C001360002021-07-26 11:49AM EDT136.004.855.155.40+1.30+36.62%27928.32%
MAR210730C001370002021-07-26 11:34AM EDT137.003.954.404.65-0.05-1.25%37030.23%
MAR210730C001380002021-07-26 1:07PM EDT138.003.703.653.80+0.40+12.12%310828.57%
MAR210730C001390002021-07-26 9:30AM EDT139.002.583.003.15+0.04+1.57%320329.47%
MAR210730C001400002021-07-26 1:08PM EDT140.002.502.382.52+0.55+28.21%3852,21329.35%
MAR210730C001410002021-07-26 10:20AM EDT141.001.411.802.00-0.14-9.03%355729.69%
MAR210730C001420002021-07-26 12:57PM EDT142.001.351.341.51+0.12+9.76%6013029.22%
MAR210730C001430002021-07-26 12:26PM EDT143.000.940.961.07+0.06+6.82%2911028.22%
MAR210730C001440002021-07-26 12:31PM EDT144.000.700.670.76+0.01+1.45%1416728.03%
MAR210730C001450002021-07-26 12:49PM EDT145.000.500.450.52+0.02+4.17%3124127.78%
MAR210730C001460002021-07-26 1:14PM EDT146.000.320.310.35-0.02-5.88%1920827.74%
MAR210730C001470002021-07-26 1:11PM EDT147.000.240.210.22-0.08-25.00%157127.44%
MAR210730C001480002021-07-26 1:08PM EDT148.000.160.140.16-0.09-36.00%9212928.32%
MAR210730C001490002021-07-26 12:25PM EDT149.000.110.100.12-0.06-35.29%27229.40%
MAR210730C001500002021-07-26 11:55AM EDT150.000.080.080.09-0.08-50.00%149330.47%
MAR210730C001525002021-07-23 3:14PM EDT152.500.130.010.150.00-13140.72%
MAR210730C001550002021-07-20 10:19AM EDT155.000.100.010.130.00-22046.00%
MAR210730C001575002021-07-20 2:45PM EDT157.500.070.010.120.00-1451.47%
MAR210730C001600002021-07-06 9:30AM EDT160.000.530.000.110.00-2550.78%
MAR210730C001625002021-06-22 10:57AM EDT162.500.660.000.180.00--360.35%
MAR210730C001650002021-07-21 12:28PM EDT165.000.050.000.050.00-101355.08%
MAR210730C001675002021-07-19 11:45AM EDT167.500.020.000.160.00-101369.53%
MAR210730C001700002021-07-20 2:09PM EDT170.000.110.000.150.00-1074.02%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR210730P000750002021-07-23 2:54PM EDT75.000.010.000.470.00-5378263.67%
MAR210730P000800002021-07-20 9:30AM EDT80.000.030.000.210.00-11213.28%
MAR210730P000850002021-07-20 9:30AM EDT85.000.050.000.070.00-112168.75%
MAR210730P000900002021-07-19 9:30AM EDT90.000.040.000.210.00--1173.05%
MAR210730P000950002021-07-19 9:30AM EDT95.000.050.000.290.00--23161.72%
MAR210730P001000002021-07-23 11:19AM EDT100.000.040.000.350.00-112147.27%
MAR210730P001100002021-07-19 12:27PM EDT110.000.300.000.090.00--691.41%
MAR210730P001150002021-07-21 12:23PM EDT115.000.050.000.130.00-203080.86%
MAR210730P001200002021-07-26 10:43AM EDT120.000.030.010.06-0.05-62.50%818360.55%
MAR210730P001250002021-07-23 1:17PM EDT125.000.090.040.090.00-163951.37%
MAR210730P001260002021-07-22 9:48AM EDT126.000.190.020.210.00-15953.32%
MAR210730P001270002021-07-23 3:14PM EDT127.000.120.030.190.00-112755.27%
MAR210730P001280002021-07-21 11:16AM EDT128.000.300.050.280.00-6410250.49%
MAR210730P001290002021-07-23 3:55PM EDT129.000.190.080.170.00-56647.56%
MAR210730P001300002021-07-26 11:00AM EDT130.000.170.090.16-0.08-32.00%410643.65%
MAR210730P001310002021-07-26 12:07PM EDT131.000.160.120.16-0.09-36.00%618340.33%
MAR210730P001320002021-07-23 10:10AM EDT132.000.200.150.19-0.32-61.54%1311238.53%
MAR210730P001330002021-07-26 10:20AM EDT133.000.280.190.24-0.17-37.78%516637.21%
MAR210730P001340002021-07-26 11:52AM EDT134.000.360.250.30-0.18-33.33%3719835.69%
MAR210730P001350002021-07-26 12:31PM EDT135.000.410.340.40-0.33-44.59%6933434.86%
MAR210730P001360002021-07-26 1:04PM EDT136.000.550.460.53-0.40-42.11%5312533.99%
MAR210730P001370002021-07-23 2:58PM EDT137.001.210.640.730.00-2317633.81%
MAR210730P001380002021-07-26 10:59AM EDT138.001.440.860.99-0.15-9.43%6525933.74%
MAR210730P001390002021-07-23 3:09PM EDT139.001.651.161.27-0.34-17.09%14132.96%
MAR210730P001400002021-07-26 12:56PM EDT140.001.661.531.70-0.94-36.15%919433.57%
MAR210730P001410002021-07-23 10:28AM EDT141.003.621.932.120.00-46332.86%
MAR210730P001420002021-07-26 10:59AM EDT142.003.552.492.82-0.86-19.50%15035.35%
MAR210730P001430002021-07-26 10:55AM EDT143.004.103.103.30-1.80-30.51%54233.40%
MAR210730P001440002021-07-26 10:19AM EDT144.003.903.753.95-2.75-41.35%13332.98%
MAR210730P001450002021-07-26 10:55AM EDT145.005.654.604.80-0.75-11.72%12835.11%
MAR210730P001460002021-07-26 12:01PM EDT146.006.205.405.65-0.50-7.46%2536.57%
MAR210730P001470002021-07-21 10:06AM EDT147.007.806.306.600.00--139.65%
MAR210730P001480002021-07-23 10:31AM EDT148.008.977.157.450.00-31439.99%
MAR210730P001490002021-07-26 11:08AM EDT149.009.458.158.65+0.55+6.18%1148.54%
MAR210730P001500002021-06-28 2:53PM EDT150.0014.259.059.400.00-1145.75%
MAR210730P001550002021-07-07 2:48PM EDT155.0015.8514.1514.700.00-1162.74%
MAR210730P001600002021-07-20 10:41AM EDT160.0027.5018.9519.350.00-1265.33%