Australia Markets open in 30 mins

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.65+2.38 (+1.55%)
At close: 4:00PM EDT
155.60 -0.05 (-0.03%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220121C000250002021-05-20 11:23AM EDT25.00113.85111.90116.500.00-1490.00%
MAR220121C000300002020-10-21 3:53PM EDT30.0066.200.000.000.00-100.00%
MAR220121C000350002021-03-04 3:20PM EDT35.00106.52111.05116.000.00-110.00%
MAR220121C000400002021-04-01 9:55AM EDT40.00108.00106.50111.250.00-1160.00%
MAR220121C000450002021-03-08 3:19PM EDT45.00106.10102.00106.500.00-1190.00%
MAR220121C000500002021-06-14 11:50AM EDT50.0093.0090.0591.400.00-11760.00%
MAR220121C000550002020-11-06 3:26PM EDT55.0052.000.000.000.00-700.00%
MAR220121C000600002021-06-15 2:03PM EDT60.0085.0080.4081.650.00-1590.00%
MAR220121C000650002021-06-08 11:57AM EDT65.0079.2074.7077.150.00-1460.00%
MAR220121C000700002021-06-17 9:54AM EDT70.0075.0970.7571.900.00-11180.00%
MAR220121C000750002021-05-26 11:36AM EDT75.0070.8666.0068.200.00-9750.00%
MAR220121C000800002021-06-18 2:10PM EDT80.0060.4060.7562.000.00-12100.00%
MAR220121C000850002021-06-18 2:19PM EDT85.0057.0055.0557.350.00-32350.00%
MAR220121C000900002021-06-10 1:10PM EDT90.0055.0051.1552.300.00-13990.00%
MAR220121C000950002021-06-21 1:36PM EDT95.0048.0046.7047.650.00-65320.00%
MAR220121C001000002020-11-09 4:55PM EDT100.0032.000.000.000.00-500.00%
MAR220121C001050002020-11-09 4:29PM EDT105.0029.400.000.000.00-400.00%
MAR220121C001100002021-06-18 2:37PM EDT110.0034.7533.3533.900.00-15530.00%
MAR220121C001150002020-11-09 10:36AM EDT115.0024.000.000.000.00-7200.00%
MAR220121C001200002021-06-22 3:17PM EDT120.0026.7025.1525.650.00-54130.00%
MAR220121C001250002021-06-17 9:40AM EDT125.0022.3021.4022.100.00-13200.00%
MAR220121C001300002021-06-21 12:30PM EDT130.0019.5518.2518.600.00-57500.00%
MAR220121C001350002020-11-10 12:28PM EDT135.0016.080.000.000.00-500.00%
MAR220121C001400002021-06-24 11:05AM EDT140.0012.4012.7513.10-1.06-7.88%214690.00%
MAR220121C001450002021-06-23 11:17AM EDT145.0011.0610.4510.700.00-21,2737.03%
MAR220121C001500002021-06-21 2:41PM EDT150.008.558.308.65-0.25-2.84%12,08817.41%
MAR220121C001550002021-06-21 1:38PM EDT155.007.506.707.000.00-17454521.33%
MAR220121C001600002020-11-10 3:17PM EDT160.009.050.000.000.00-301.56%
MAR220121C001650002021-06-11 2:57PM EDT165.006.254.154.400.00-51,73025.56%
MAR220121C001700002020-11-09 2:02PM EDT170.007.500.000.000.00-103.13%
MAR220121C001750002020-11-09 11:38AM EDT175.006.440.000.000.00-606.25%
MAR220121C001800002021-06-23 2:49PM EDT180.002.221.782.090.00-2039829.11%
MAR220121C001850002020-11-09 2:49PM EDT185.005.000.000.000.00-206.25%
MAR220121C001900002021-06-18 10:17AM EDT190.001.621.171.350.00-116931.38%
MAR220121C001950002021-06-10 11:45AM EDT195.001.850.000.000.00-115212.50%
MAR220121C002000002021-06-18 2:42PM EDT200.000.900.811.070.00-126134.82%
MAR220121C002100002021-06-24 10:11AM EDT210.000.540.290.00-0.13-19.40%118712.50%
MAR220121C002200002021-06-22 12:06PM EDT220.000.390.190.620.00-21,49439.55%
MAR220121C002300002021-06-18 3:40PM EDT230.000.490.140.500.00-73941.80%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR220121P000250002021-04-09 9:35AM EDT25.000.050.000.250.00-10134151.56%
MAR220121P000300002021-04-07 1:40PM EDT30.000.110.000.300.00-183139.45%
MAR220121P000350002021-06-03 9:30AM EDT35.000.070.050.140.00-11,352119.92%
MAR220121P000400002021-04-22 9:45AM EDT40.000.120.001.300.00-1374143.95%
MAR220121P000450002020-10-12 12:32PM EDT45.001.990.000.000.00-10050.00%
MAR220121P000500002021-06-07 12:16PM EDT50.000.140.040.220.00-201,27995.51%
MAR220121P000550002021-06-03 9:37AM EDT55.000.200.100.260.00-5019891.80%
MAR220121P000600002020-11-09 11:40AM EDT60.002.500.000.000.00-1050.00%
MAR220121P000650002021-05-28 2:54PM EDT65.000.240.080.370.00-2080.37%
MAR220121P000700002021-06-18 12:21PM EDT70.000.270.100.440.00-12,05476.07%
MAR220121P000750002021-05-04 10:15AM EDT75.000.550.240.970.00-51,31980.08%
MAR220121P000800002021-06-22 9:38AM EDT80.000.540.480.640.00-5072.75%
MAR220121P000850002021-05-28 2:54PM EDT85.000.680.230.760.00-5065.43%
MAR220121P000900002021-06-24 10:55AM EDT90.000.730.380.90-0.31-29.81%21,62162.89%
MAR220121P000950002021-06-24 10:18AM EDT95.001.000.761.02-0.30-23.08%8061.52%
MAR220121P001000002020-11-09 3:40PM EDT100.0013.350.000.000.00-11025.00%
MAR220121P001050002021-06-15 11:33AM EDT105.002.081.661.970.00-2060.60%
MAR220121P001100002020-11-10 4:55PM EDT110.0017.500.000.000.00-528012.50%
MAR220121P001150002021-06-18 3:59PM EDT115.004.203.103.250.00-4791,75558.87%
MAR220121P001200002021-06-24 9:33AM EDT120.003.904.104.35-0.49-11.16%1058.80%
MAR220121P001250002020-11-09 10:30AM EDT125.0025.750.000.000.00-1012.50%
MAR220121P001300002021-06-22 1:57PM EDT130.007.287.107.40+0.03+0.41%101,84159.85%
MAR220121P001350002021-06-21 3:42PM EDT135.008.789.109.40-0.42-4.57%166160.80%
MAR220121P001400002021-06-18 3:59PM EDT140.0013.4511.4511.700.00-476361.95%
MAR220121P001450002021-06-22 1:55PM EDT145.0014.0914.1014.450.00-2063.50%
MAR220121P001500002021-06-23 12:18PM EDT150.0017.2017.0517.40+0.15+0.88%11,41365.04%
MAR220121P001550002021-06-21 1:38PM EDT155.0020.7120.3520.700.00-246066.98%
MAR220121P001600002021-05-18 12:59PM EDT160.0026.0025.8526.150.00-19075.23%
MAR220121P001850002021-06-14 3:25PM EDT185.0043.4545.2045.650.00-1083.54%
MAR220121P001950002020-07-09 5:01PM EDT195.00136.100.000.000.00--20.00%
MAR220121P002000002021-06-18 3:59PM EDT200.0061.6557.9060.050.00-51990.72%
MAR220121P002200002021-03-11 4:24PM EDT220.0073.6772.0073.350.00-1181.23%