Canada Markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.98-1.14 (-0.75%)
At close: 04:00PM EST
149.55 -0.43 (-0.28%)
After hours: 07:22PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR220121C000250002021-05-20 10:23AM EST25.00113.85111.90116.500.00-1490.00%
MAR220121C000300002020-10-21 2:53PM EST30.0066.200.000.000.00-100.00%
MAR220121C000350002021-03-04 2:20PM EST35.00106.52111.05116.000.00-11234.28%
MAR220121C000400002021-04-01 8:55AM EST40.00108.00106.50111.250.00-116223.24%
MAR220121C000450002021-03-08 2:19PM EST45.00106.10102.00106.500.00-119212.40%
MAR220121C000500002021-06-14 10:50AM EST50.0093.0090.0591.400.00-11760.00%
MAR220121C000550002020-11-06 2:26PM EST55.0052.000.000.000.00-700.00%
MAR220121C000600002021-06-15 1:03PM EST60.0085.0080.4081.650.00-1590.00%
MAR220121C000650002021-06-08 10:57AM EST65.0079.2074.7077.150.00-1460.00%
MAR220121C000700002021-06-17 8:54AM EST70.0075.0970.7571.900.00-11180.00%
MAR220121C000750002021-05-26 10:36AM EST75.0070.8666.0068.200.00-9750.00%
MAR220121C000800002021-06-18 1:10PM EST80.0060.4060.7562.000.00-12100.00%
MAR220121C000850002021-06-18 1:19PM EST85.0057.0055.0557.350.00-32350.00%
MAR220121C000900002021-06-10 12:10PM EST90.0055.0051.1552.300.00-13990.00%
MAR220121C000950002021-06-21 12:36PM EST95.0048.0046.7047.650.00-65320.00%
MAR220121C001000002020-11-09 3:55PM EST100.0032.000.000.000.00-500.00%
MAR220121C001050002020-11-09 3:29PM EST105.0029.400.000.000.00-400.00%
MAR220121C001100002021-06-18 1:37PM EST110.0034.7533.3533.900.00-15530.00%
MAR220121C001150002020-11-09 9:36AM EST115.0024.000.000.000.00-7200.00%
MAR220121C001200002021-06-22 2:17PM EST120.0026.7025.1525.650.00-54130.00%
MAR220121C001250002021-06-17 8:40AM EST125.0022.3021.4022.100.00-13200.00%
MAR220121C001300002021-06-21 11:30AM EST130.0019.5518.2518.600.00-57500.00%
MAR220121C001350002020-11-10 11:28AM EST135.0016.080.000.000.00-500.00%
MAR220121C001400002021-06-24 10:05AM EST140.0012.4012.7513.10-1.06-7.88%2146933.44%
MAR220121C001450002021-06-23 10:17AM EST145.0011.0610.4510.700.00-21,27337.35%
MAR220121C001500002021-06-21 1:41PM EST150.008.558.308.65-0.25-2.84%12,08839.94%
MAR220121C001550002021-06-21 12:38PM EST155.007.506.707.000.00-17454542.18%
MAR220121C001600002020-11-10 2:17PM EST160.009.050.000.000.00-303.13%
MAR220121C001650002021-06-11 1:57PM EST165.006.254.154.400.00-51,73044.84%
MAR220121C001700002020-11-09 1:02PM EST170.007.500.000.000.00-106.25%
MAR220121C001750002020-11-09 10:38AM EST175.006.440.000.000.00-6012.50%
MAR220121C001800002021-06-23 1:49PM EST180.002.221.782.090.00-2039847.44%
MAR220121C001850002020-11-09 1:49PM EST185.005.000.000.000.00-2012.50%
MAR220121C001900002021-06-18 9:17AM EST190.001.621.171.350.00-116949.74%
MAR220121C001950002021-06-10 10:45AM EST195.001.850.000.000.00-115212.50%
MAR220121C002000002021-06-18 1:42PM EST200.000.900.811.070.00-126152.54%
MAR220121C002100002021-06-24 9:11AM EST210.000.540.290.00-0.13-19.40%118725.00%
MAR220121C002200002021-06-22 11:06AM EST220.000.390.190.620.00-21,49455.66%
MAR220121C002300002021-06-18 2:40PM EST230.000.490.140.500.00-73958.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR220121P000250002021-04-09 8:35AM EST25.000.050.000.250.00-10134207.42%
MAR220121P000300002021-04-07 12:40PM EST30.000.110.000.300.00-183190.82%
MAR220121P000350002021-06-03 8:30AM EST35.000.070.050.140.00-11,352163.28%
MAR220121P000400002021-04-22 8:45AM EST40.000.120.001.300.00-1374196.29%
MAR220121P000450002020-10-12 11:32AM EST45.001.990.000.000.00-10050.00%
MAR220121P000500002021-06-07 11:16AM EST50.000.140.040.220.00-201,279129.49%
MAR220121P000550002021-06-03 8:37AM EST55.000.200.100.260.00-50198124.02%
MAR220121P000600002020-11-09 10:40AM EST60.002.500.000.000.00-1050.00%
MAR220121P000650002021-05-28 1:54PM EST65.000.240.080.370.00-20108.11%
MAR220121P000700002021-06-18 11:21AM EST70.000.270.100.440.00-12,054101.95%
MAR220121P000750002021-05-04 9:15AM EST75.000.550.240.970.00-51,319107.18%
MAR220121P000800002021-06-22 8:38AM EST80.000.540.480.640.00-5096.92%
MAR220121P000850002021-05-28 1:54PM EST85.000.680.230.760.00-5086.72%
MAR220121P000900002021-06-24 9:55AM EST90.000.730.380.90-0.31-29.81%21,62183.01%
MAR220121P000950002021-06-24 9:18AM EST95.001.000.761.02-0.30-23.08%8080.81%
MAR220121P001000002020-11-09 2:40PM EST100.0013.350.000.000.00-11025.00%
MAR220121P001050002021-06-15 10:33AM EST105.002.081.661.970.00-2078.86%
MAR220121P001100002020-11-10 3:55PM EST110.0017.500.000.000.00-528025.00%
MAR220121P001150002021-06-18 2:59PM EST115.004.203.103.250.00-4791,75575.70%
MAR220121P001200002021-06-24 8:33AM EST120.003.904.104.35-0.49-11.16%1075.11%
MAR220121P001250002020-11-09 9:30AM EST125.0025.750.000.000.00-1012.50%
MAR220121P001300002021-06-22 12:57PM EST130.007.287.107.40+0.03+0.41%101,84175.40%
MAR220121P001350002021-06-21 2:42PM EST135.008.789.109.40-0.42-4.57%166176.04%
MAR220121P001400002021-06-18 2:59PM EST140.0013.4511.4511.700.00-476376.92%
MAR220121P001450002021-06-22 12:55PM EST145.0014.0914.1014.450.00-2078.29%
MAR220121P001500002021-06-23 11:18AM EST150.0017.2017.0517.40+0.15+0.88%11,41379.61%
MAR220121P001550002021-06-21 12:38PM EST155.0020.7120.3520.700.00-246081.46%
MAR220121P001600002021-05-18 11:59AM EST160.0026.0025.8526.150.00-19092.36%
MAR220121P001850002021-06-14 2:25PM EST185.0043.4545.2045.650.00-1099.76%
MAR220121P001950002020-07-09 4:01PM EST195.00136.100.000.000.00--20.00%
MAR220121P002000002021-06-18 2:59PM EST200.0061.6557.9060.050.00-519107.60%
MAR220121P002200002021-03-11 3:24PM EST220.0073.6772.0073.350.00-1183.36%