Canada Markets open in 2 hrs 41 mins

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.23-1.71 (-1.09%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR230120C000450002021-11-10 7:55AM EDT45.0080.50111.30114.600.00--0110.85%
MAR230120C000500002021-12-21 12:21PM EDT50.00109.04114.30117.450.00-104159.80%
MAR230120C000550002021-12-23 3:13PM EDT55.00110.85109.15112.750.00-76148.01%
MAR230120C000600002021-12-27 3:19PM EDT60.00107.10104.20107.800.00-227137.39%
MAR230120C000650002021-11-10 7:55AM EDT65.0093.1595.4598.450.00-13106.32%
MAR230120C000700002021-11-18 1:18PM EDT70.0087.3579.5084.500.00-4210.00%
MAR230120C000750002021-12-30 2:07PM EDT75.0092.8590.0093.300.00-144113.28%
MAR230120C000800002021-12-23 1:01PM EDT80.0086.4985.6088.500.00-190107.16%
MAR230120C000850002021-12-21 12:05PM EDT85.0074.7580.7583.900.00-136100.90%
MAR230120C000900002021-12-27 4:27PM EDT90.0078.9076.1579.400.00-177195.62%
MAR230120C000950002021-12-23 2:25PM EDT95.0073.1472.1573.900.00-217889.87%
MAR230120C001000002022-01-05 12:37PM EDT100.0071.0067.3570.40-1.90-2.61%417586.32%
MAR230120C001050002021-12-22 2:24PM EDT105.0062.8063.3565.350.00-16581.65%
MAR230120C001100002021-12-27 2:26PM EDT110.0061.2559.0561.100.00-1036777.82%
MAR230120C001150002022-01-05 3:58PM EDT115.0057.4155.5056.90-2.39-4.00%133,15075.12%
MAR230120C001200002021-12-28 11:15AM EDT120.0055.0051.4052.800.00-114571.74%
MAR230120C001250002022-01-04 11:19AM EDT125.0053.0047.6049.000.00-113169.09%
MAR230120C001300002022-01-03 12:17PM EDT130.0043.4543.8545.500.00-47866.75%
MAR230120C001350002021-12-17 2:29PM EDT135.0031.2040.5541.850.00-310364.61%
MAR230120C001400002021-12-22 4:42PM EDT140.0036.9437.0538.600.00-729062.54%
MAR230120C001450002022-01-04 1:11PM EDT145.0037.1533.9035.250.00-222060.57%
MAR230120C001500002022-01-03 11:06AM EDT150.0031.9230.9032.250.00-292358.94%
MAR230120C001550002022-01-04 11:03AM EDT155.0032.0027.5029.600.00-120757.05%
MAR230120C001600002022-01-03 10:56AM EDT160.0026.2325.0026.950.00-119455.85%
MAR230120C001650002022-01-05 11:13AM EDT165.0025.0523.4024.50+2.50+11.09%1214855.52%
MAR230120C001700002022-01-05 3:32PM EDT170.0022.3020.8022.10-1.05-4.50%313354.00%
MAR230120C001750002022-01-05 1:07PM EDT175.0020.6518.8520.10-0.40-1.90%713353.28%
MAR230120C001800002022-01-05 12:06PM EDT180.0018.7016.9018.15-1.30-6.50%115152.37%
MAR230120C001850002021-11-22 2:59PM EDT185.0011.1815.1515.750.00-11750.97%
MAR230120C001900002021-12-30 4:35PM EDT190.0014.2513.9014.800.00-111751.32%
MAR230120C001950002022-01-04 11:11AM EDT195.0014.3012.3513.450.00-11450.73%
MAR230120C002000002022-01-05 3:23PM EDT200.0012.0010.9011.95-0.35-2.83%634451.00%
MAR230120C002100002022-01-04 11:04AM EDT210.009.828.109.550.00-22749.85%
MAR230120C002200002022-01-04 11:04AM EDT220.007.596.707.550.00-22248.79%
MAR230120C002300002022-01-04 11:04AM EDT230.005.975.455.950.00-18747.93%
MAR230120C002400002021-12-16 4:45PM EDT240.002.444.254.600.00-11646.97%
MAR230120C002500002022-01-05 4:39PM EDT250.003.603.303.65+0.45+14.29%101646.56%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR230120P000450002021-11-10 7:55AM EDT45.000.050.002.260.00-61590.82%
MAR230120P000500002021-12-03 12:39PM EDT50.000.400.001.590.00-23978.08%
MAR230120P000550002022-01-03 11:03AM EDT55.000.190.000.770.00-12463.57%
MAR230120P000600002021-10-20 10:51AM EDT60.000.400.022.490.00-1372.71%
MAR230120P000650002021-11-02 3:37PM EDT65.000.300.402.140.00-4867.36%
MAR230120P000700002021-11-10 7:55AM EDT70.000.670.082.800.00-1,5002,12963.99%
MAR230120P000750002021-11-10 2:05PM EDT75.000.820.232.580.00-35258.79%
MAR230120P000800002021-12-29 1:32PM EDT80.001.010.811.560.00-527652.26%
MAR230120P000850002021-12-14 4:02PM EDT85.001.900.481.760.00-2191,61852.78%
MAR230120P000900002022-01-05 10:56AM EDT90.001.381.572.32-1.61-53.85%127752.21%
MAR230120P000950002022-01-04 12:36PM EDT95.001.922.072.500.00-117849.01%
MAR230120P001000002022-01-04 4:25PM EDT100.002.502.612.970.00-16,45047.29%
MAR230120P001050002022-01-04 12:36PM EDT105.002.983.253.700.00-151146.43%
MAR230120P001100002021-12-23 4:21PM EDT110.004.404.004.400.00-1188745.03%
MAR230120P001150002022-01-03 11:38AM EDT115.004.805.105.350.00-130344.15%
MAR230120P001200002022-01-03 11:35AM EDT120.005.756.106.300.00-142342.87%
MAR230120P001250002021-12-31 2:08PM EDT125.006.957.257.450.00-55,19841.83%
MAR230120P001300002022-01-04 2:15PM EDT130.007.658.558.900.00-356141.18%
MAR230120P001350002022-01-04 2:15PM EDT135.008.9510.0510.350.00-218440.12%
MAR230120P001400002022-01-05 4:57PM EDT140.0011.6511.3512.30+0.40+3.56%428239.82%
MAR230120P001450002022-01-04 12:04PM EDT145.0012.2013.4514.150.00-216038.87%
MAR230120P001500002022-01-04 11:03AM EDT150.0013.6015.4016.200.00-202,10637.96%
MAR230120P001550002022-01-04 1:33PM EDT155.0015.8517.5017.950.00-138036.07%
MAR230120P001600002021-12-28 2:56PM EDT160.0019.3018.9520.800.00-13235.99%
MAR230120P001650002021-12-29 3:10PM EDT165.0021.4221.7523.300.00-232934.81%
MAR230120P001700002022-01-04 11:56AM EDT170.0022.8524.5526.100.00-107533.81%
MAR230120P001750002022-01-04 1:35PM EDT175.0025.8127.5028.750.00-117532.05%
MAR230120P001800002022-01-04 12:25PM EDT180.0028.5030.6031.800.00-112530.61%
MAR230120P001850002021-11-02 2:05PM EDT185.0036.4544.3046.350.00-22551.21%
MAR230120P001900002021-10-25 10:25AM EDT190.0043.5549.2551.750.00-1754.18%
MAR230120P001950002021-11-10 7:55AM EDT195.0056.6542.7045.350.00--534.25%
MAR230120P002000002021-12-30 11:05AM EDT200.0043.0044.0545.700.00-15421.17%
MAR230120P002100002021-10-26 12:05PM EDT210.0058.8065.9067.750.00--1055.51%
MAR230120P002200002021-11-05 12:29PM EDT220.0058.4072.6075.150.00-1152.62%
MAR230120P002300002021-12-14 12:23PM EDT230.0078.4568.6571.250.00-130.00%
MAR230120P002400002021-12-13 4:24PM EDT240.0087.4077.6078.650.00-260.00%