Canada Markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.80-1.71 (-1.04%)
At close: 04:00PM EST
162.51 -0.29 (-0.18%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR220121C000250002021-11-10 6:55AM EST25.00105.62134.05137.550.00-10490.00%
MAR220121C000300002021-11-10 6:55AM EST30.00120.70128.90132.650.00-1510.00%
MAR220121C000350002021-11-10 6:55AM EST35.00106.20121.05124.350.00-170.00%
MAR220121C000400002021-11-10 6:55AM EST40.00108.00119.00122.650.00-1120.00%
MAR220121C000450002021-11-03 9:58AM EST45.00117.65103.25106.000.00-1270.00%
MAR220121C000500002022-01-04 9:30AM EST50.00116.67113.10116.700.00-289763.28%
MAR220121C000550002021-11-10 6:55AM EST55.0075.15104.65106.950.00-1270.00%
MAR220121C000650002021-11-10 6:55AM EST65.0090.0094.2597.200.00-1500.00%
MAR220121C000700002022-01-03 9:46AM EST70.0095.8593.4596.450.00-1117567.29%
MAR220121C000750002022-01-04 10:15AM EST75.0094.0088.3591.600.00-570528.32%
MAR220121C000800002022-01-05 10:46AM EST80.0087.3683.5586.35+1.18+1.37%1148489.06%
MAR220121C000850002022-01-04 3:43PM EST85.0083.4378.5081.600.00-5179458.79%
MAR220121C000900002022-01-03 10:01AM EST90.0076.0073.9076.550.00-1318433.50%
MAR220121C000950002022-01-05 2:39PM EST95.0071.2069.2071.50-1.96-2.68%3523406.45%
MAR220121C001000002022-01-05 2:44PM EST100.0066.2363.4566.55-2.66-3.86%2387360.25%
MAR220121C001050002022-01-04 3:25PM EST105.0063.5358.4560.250.00-1114302.25%
MAR220121C001100002021-12-30 1:08PM EST110.0056.5054.2556.600.00-5542319.19%
MAR220121C001150002022-01-05 11:47AM EST115.0052.2548.7551.30+0.65+1.26%1163277.34%
MAR220121C001200002022-01-05 10:42AM EST120.0046.9044.2046.30+2.50+5.63%2349258.69%
MAR220121C001250002022-01-05 3:59PM EST125.0039.6438.6040.40-5.36-11.91%2313208.40%
MAR220121C001300002022-01-04 1:06PM EST130.0038.7634.3536.300.00-101547209.62%
MAR220121C001350002022-01-04 10:04AM EST135.0035.0029.4031.550.00-1564188.48%
MAR220121C001370002021-12-21 2:16PM EST137.0021.8027.2028.250.00--16158.98%
MAR220121C001390002021-12-21 11:06AM EST139.0019.6024.8027.850.00--1164.80%
MAR220121C001400002022-01-04 3:13PM EST140.0028.7024.2026.650.00-1529162.26%
MAR220121C001420002021-12-22 12:10PM EST142.0020.6521.9524.800.00--1151.12%
MAR220121C001440002021-12-22 10:08AM EST144.0017.6519.9022.700.00--4139.55%
MAR220121C001450002022-01-05 3:06PM EST145.0021.1319.4021.50-2.87-11.96%21,448137.84%
MAR220121C001460002021-12-22 10:53AM EST146.0017.3518.1520.500.00--2130.18%
MAR220121C001480002021-12-20 12:06PM EST148.006.9716.3518.750.00--1124.76%
MAR220121C001490002021-12-20 2:16PM EST149.007.0015.3017.150.00--10113.11%
MAR220121C001500002022-01-05 12:58PM EST150.0017.7614.9516.20-0.69-3.74%34,148114.97%
MAR220121C001525002022-01-05 3:56PM EST152.5013.1812.6013.15-1.22-8.47%63498.19%
MAR220121C001550002022-01-05 3:56PM EST155.0010.9810.4010.95-3.52-24.28%133,57190.21%
MAR220121C001575002022-01-05 2:48PM EST157.509.868.458.95-2.82-22.24%411984.64%
MAR220121C001600002022-01-05 3:50PM EST160.007.106.707.05-2.36-24.95%535,25679.54%
MAR220121C001625002022-01-05 3:30PM EST162.505.695.055.50-3.28-36.57%1614275.44%
MAR220121C001650002022-01-05 3:41PM EST165.004.353.704.00-1.80-29.27%132,48971.19%
MAR220121C001675002022-01-05 2:18PM EST167.503.602.493.05-1.01-21.91%1616968.95%
MAR220121C001700002022-01-05 3:56PM EST170.001.961.841.95-1.29-39.69%2328,09566.68%
MAR220121C001725002022-01-05 3:56PM EST172.501.401.211.48-1.10-44.00%4070366.89%
MAR220121C001750002022-01-05 3:49PM EST175.000.860.891.04-0.74-46.25%1064,89967.82%
MAR220121C001800002022-01-05 2:14PM EST180.000.500.420.52-0.27-35.06%11,83469.24%
MAR220121C001850002022-01-04 3:40PM EST185.000.380.190.460.00-3544176.47%
MAR220121C001900002022-01-04 3:46PM EST190.000.180.060.330.00-439780.57%
MAR220121C001950002022-01-04 9:34AM EST195.000.130.020.190.00-876082.81%
MAR220121C002000002022-01-05 9:42AM EST200.000.070.040.10-0.03-30.00%136887.50%
MAR220121C002100002021-12-27 3:16PM EST210.000.010.010.640.00-4188131.84%
MAR220121C002200002022-01-04 2:20PM EST220.000.030.010.200.00-11,156127.54%
MAR220121C002300002021-12-20 10:26AM EST230.000.010.000.600.00-161166.60%
MAR220121C002400002021-12-23 9:45AM EST240.000.010.000.030.00-251128.13%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR220121P000250002021-12-30 2:57PM EST25.000.020.000.010.00-10550.00%
MAR220121P000300002021-11-10 6:55AM EST30.000.110.000.360.00-183703.13%
MAR220121P000350002021-12-13 2:31PM EST35.000.020.000.040.00-11,340506.25%
MAR220121P000400002021-11-10 6:55AM EST40.000.030.000.360.00-5357585.94%
MAR220121P000450002021-11-10 6:55AM EST45.000.760.000.360.00-152538.28%
MAR220121P000500002021-12-10 11:23AM EST50.000.020.000.150.00-211,275445.31%
MAR220121P000550002021-11-10 6:55AM EST55.000.080.000.370.00-4189459.38%
MAR220121P000600002021-12-30 1:01PM EST60.000.010.000.210.00-6211,613395.31%
MAR220121P000650002021-11-02 2:36PM EST65.000.050.002.010.00-4441,107517.58%
MAR220121P000700002021-12-08 10:04AM EST70.000.030.000.350.00-102,120360.55%
MAR220121P000750002022-01-03 3:01PM EST75.000.010.000.550.00-11,306355.47%
MAR220121P000800002021-12-13 9:32AM EST80.000.050.000.630.00-11,764335.16%
MAR220121P000850002021-12-15 12:31PM EST85.000.080.000.240.00-6512269.53%
MAR220121P000900002021-12-23 10:22AM EST90.000.010.000.400.00-21,696266.02%
MAR220121P000950002021-12-30 2:21PM EST95.000.010.000.250.00-36,500228.52%
MAR220121P001000002021-12-31 9:55AM EST100.000.010.000.010.00-2001,800150.00%
MAR220121P001050002022-01-04 11:31AM EST105.000.110.000.220.00-11,103186.72%
MAR220121P001100002021-12-28 9:30AM EST110.000.390.010.570.00-1899195.51%
MAR220121P001150002022-01-03 11:49AM EST115.000.050.000.650.00-12,623179.69%
MAR220121P001200002022-01-05 2:23PM EST120.000.050.000.36-0.07-58.33%13,523145.70%
MAR220121P001250002022-01-05 3:35PM EST125.000.090.010.52+0.04+80.00%25,106137.31%
MAR220121P001300002022-01-05 3:36PM EST130.000.080.020.24-0.19-70.37%1222,908106.25%
MAR220121P001350002022-01-04 11:21AM EST135.000.150.060.280.00-599794.92%
MAR220121P001360002021-12-21 3:59PM EST136.000.940.070.230.00--689.84%
MAR220121P001370002021-12-23 11:14AM EST137.000.540.080.240.00-2887.70%
MAR220121P001380002021-12-22 12:43PM EST138.000.760.040.250.00--283.20%
MAR220121P001390002021-12-30 3:46PM EST139.000.260.100.270.00-61383.59%
MAR220121P001400002022-01-05 1:46PM EST140.000.150.110.57-0.12-44.44%802,32990.63%
MAR220121P001410002022-01-03 9:36AM EST141.000.210.060.290.00-1476.47%
MAR220121P001420002022-01-03 12:11PM EST142.000.230.060.300.00-41173.73%
MAR220121P001430002021-12-22 10:06AM EST143.001.380.070.310.00--471.29%
MAR220121P001440002021-12-27 2:31PM EST144.000.640.090.360.00-4570.41%
MAR220121P001450002022-01-05 2:05PM EST145.000.200.300.39-0.04-16.67%13,36873.63%
MAR220121P001460002021-12-29 10:21AM EST146.000.460.340.480.00-154373.05%
MAR220121P001470002022-01-03 11:39AM EST147.000.400.390.600.00-11372.85%
MAR220121P001480002021-12-30 12:28PM EST148.000.470.440.690.00-112871.68%
MAR220121P001490002022-01-03 11:13AM EST149.000.490.510.610.00-14167.77%
MAR220121P001500002022-01-05 3:11PM EST150.000.520.580.68+0.11+26.83%1721,81266.21%
MAR220121P001525002022-01-05 1:54PM EST152.500.480.801.09+0.04+9.09%216464.60%
MAR220121P001550002022-01-05 11:39AM EST155.000.681.091.28+0.04+6.25%52,34658.89%
MAR220121P001575002022-01-05 2:54PM EST157.501.321.501.80+0.43+48.31%346955.54%
MAR220121P001600002022-01-05 3:56PM EST160.002.352.162.50+1.11+89.52%7686152.76%
MAR220121P001625002022-01-05 3:38PM EST162.502.713.053.30+0.95+53.98%916150.76%
MAR220121P001650002022-01-05 3:31PM EST165.004.004.154.45+1.49+59.36%5435347.22%
MAR220121P001675002022-01-05 3:59PM EST167.505.605.605.85+2.00+55.56%2612342.31%
MAR220121P001700002022-01-05 3:56PM EST170.007.177.207.80+2.32+47.84%2328541.36%
MAR220121P001725002021-12-28 3:50PM EST172.508.159.009.800.00-61132.23%
MAR220121P001750002022-01-03 12:22PM EST175.0013.7511.2011.650.00-1230.00%
MAR220121P001800002021-12-28 3:50PM EST180.0014.1013.7017.750.00-610372.07%
MAR220121P001850002021-12-28 9:58AM EST185.0018.2520.0521.350.00-2320.00%
MAR220121P001900002021-11-19 2:00PM EST190.0035.5538.5041.500.00-49327.83%
MAR220121P001950002021-11-08 12:05PM EST195.0028.3033.1035.650.00-610160.94%
MAR220121P002000002021-12-31 10:44AM EST200.0034.7134.5535.850.00-2110.00%
MAR220121P002200002021-11-10 6:55AM EST220.0073.6761.3563.950.00-11302.78%