Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116C00095000 | 2024-01-08 1:39PM EDT | 95.00 | 135.55 | 156.00 | 160.50 | 0.00 | - | 1 | 7 | 74.11% |
| MAR260116C00100000 | 2024-04-09 12:53PM EDT | 100.00 | 160.30 | 145.50 | 149.50 | 0.00 | - | 2 | 9 | 57.21% |
| MAR260116C00110000 | 2024-01-22 2:46PM EDT | 110.00 | 135.30 | 139.00 | 143.50 | 0.00 | - | 2 | 5 | 60.22% |
| MAR260116C00125000 | 2024-02-23 10:42AM EDT | 125.00 | 136.24 | 137.00 | 141.50 | 0.00 | - | 2 | 1 | 73.75% |
| MAR260116C00130000 | 2024-02-21 11:09AM EDT | 130.00 | 124.53 | 132.50 | 137.10 | 0.00 | - | - | 5 | 71.35% |
| MAR260116C00135000 | 2024-02-28 3:04PM EDT | 135.00 | 127.00 | 125.50 | 130.00 | 0.00 | - | 2 | 0 | 65.27% |
| MAR260116C00140000 | 2024-02-23 10:50AM EDT | 140.00 | 123.19 | 124.00 | 129.00 | 0.00 | - | 5 | 6 | 67.62% |
| MAR260116C00150000 | 2024-04-18 9:36AM EDT | 150.00 | 101.90 | 103.10 | 106.50 | 0.00 | - | 3 | 29 | 48.54% |
| MAR260116C00155000 | 2024-04-01 11:22AM EDT | 155.00 | 109.05 | 98.70 | 103.00 | 0.00 | - | 1 | 1 | 48.24% |
| MAR260116C00160000 | 2024-04-22 2:52PM EDT | 160.00 | 94.88 | 95.60 | 99.00 | 0.00 | - | 15 | 35 | 47.22% |
| MAR260116C00165000 | 2024-02-02 3:36PM EDT | 165.00 | 98.00 | 100.30 | 103.70 | 0.00 | - | 5 | 5 | 54.51% |
| MAR260116C00170000 | 2024-02-12 3:58PM EDT | 170.00 | 96.93 | 97.50 | 100.70 | 0.00 | - | - | 5 | 54.39% |
| MAR260116C00180000 | 2024-02-12 12:59PM EDT | 180.00 | 89.00 | 89.90 | 92.00 | 0.00 | - | 20 | 9 | 51.43% |
| MAR260116C00185000 | 2024-02-08 3:07PM EDT | 185.00 | 85.50 | 84.80 | 87.30 | 0.00 | - | 16 | 12 | 50.39% |
| MAR260116C00190000 | 2024-01-29 3:11PM EDT | 190.00 | 74.50 | 80.80 | 82.80 | 0.00 | - | 1 | 1 | 48.47% |
| MAR260116C00195000 | 2024-01-08 10:30AM EDT | 195.00 | 57.90 | 73.00 | 77.50 | 0.00 | - | 2 | 3 | 45.80% |
| MAR260116C00200000 | 2024-03-13 12:10PM EDT | 200.00 | 75.60 | 75.30 | 77.30 | 0.00 | - | 1 | 22 | 48.05% |
| MAR260116C00210000 | 2024-02-02 12:13PM EDT | 210.00 | 64.01 | 67.70 | 69.40 | 0.00 | - | 1 | 103 | 45.18% |
| MAR260116C00220000 | 2024-04-02 12:17PM EDT | 220.00 | 59.30 | 54.00 | 55.60 | 0.00 | - | 2 | 19 | 37.14% |
| MAR260116C00230000 | 2024-04-19 10:56AM EDT | 230.00 | 46.76 | 48.10 | 49.30 | 0.00 | - | 1 | 11 | 35.71% |
| MAR260116C00240000 | 2024-04-26 10:23AM EDT | 240.00 | 44.50 | 42.60 | 44.00 | 0.00 | - | 4 | 60 | 34.87% |
| MAR260116C00250000 | 2024-04-25 11:17AM EDT | 250.00 | 38.80 | 37.70 | 38.70 | 0.00 | - | 2 | 109 | 33.79% |
| MAR260116C00260000 | 2024-04-17 12:41PM EDT | 260.00 | 32.50 | 33.00 | 35.50 | 0.00 | - | 1 | 206 | 34.13% |
| MAR260116C00270000 | 2024-04-05 2:39PM EDT | 270.00 | 36.30 | 28.80 | 29.90 | 0.00 | - | 2 | 94 | 32.32% |
| MAR260116C00280000 | 2024-04-17 12:36PM EDT | 280.00 | 24.60 | 25.00 | 25.90 | 0.00 | - | 1 | 136 | 31.52% |
| MAR260116C00290000 | 2024-04-08 11:33AM EDT | 290.00 | 28.00 | 21.60 | 24.40 | 0.00 | - | 2 | 59 | 32.50% |
| MAR260116C00300000 | 2024-04-24 3:44PM EDT | 300.00 | 20.40 | 18.50 | 20.30 | 0.00 | - | 5 | 53 | 31.13% |
| MAR260116C00310000 | 2024-04-23 3:06PM EDT | 310.00 | 15.99 | 15.80 | 16.80 | 0.00 | - | 5 | 21 | 29.98% |
| MAR260116C00320000 | 2024-04-11 3:46PM EDT | 320.00 | 20.99 | 13.40 | 14.40 | 0.00 | - | 15 | 12 | 29.52% |
| MAR260116C00330000 | 2024-04-11 3:46PM EDT | 330.00 | 17.99 | 11.30 | 12.20 | 0.00 | - | 5 | 18 | 29.01% |
| MAR260116C00340000 | 2024-03-18 12:58PM EDT | 340.00 | 12.00 | 8.10 | 10.40 | 0.00 | - | 2 | 40 | 28.65% |
| MAR260116C00350000 | 2024-03-28 3:38PM EDT | 350.00 | 10.75 | 8.20 | 8.80 | 0.00 | - | 1 | 2 | 28.29% |
| MAR260116C00370000 | 2024-04-18 3:29PM EDT | 370.00 | 5.90 | 5.80 | 6.40 | 0.00 | - | 1 | 2 | 27.85% |
| MAR260116C00380000 | 2024-04-12 10:17AM EDT | 380.00 | 7.50 | 4.80 | 5.40 | 0.00 | - | 1 | 1 | 27.59% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116P00095000 | 2024-04-24 12:23PM EDT | 95.00 | 1.10 | 0.90 | 1.80 | 0.00 | - | 1 | 30 | 43.38% |
| MAR260116P00100000 | 2024-03-27 11:56AM EDT | 100.00 | 1.00 | 1.10 | 2.05 | 0.00 | - | 1 | 6 | 42.38% |
| MAR260116P00105000 | 2024-01-31 4:18PM EDT | 105.00 | 1.52 | 0.60 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MAR260116P00115000 | 2024-01-02 3:07PM EDT | 115.00 | 3.10 | 1.95 | 2.55 | 0.00 | - | 1 | 7 | 38.23% |
| MAR260116P00120000 | 2023-12-22 1:42PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MAR260116P00135000 | 2024-02-09 12:13PM EDT | 135.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 1 | 35.38% |
| MAR260116P00140000 | 2024-04-02 2:22PM EDT | 140.00 | 3.30 | 3.20 | 3.80 | 0.00 | - | 1 | 15 | 32.65% |
| MAR260116P00145000 | 2024-04-17 10:08AM EDT | 145.00 | 4.08 | 3.60 | 4.30 | 0.00 | - | 5 | 7 | 32.05% |
| MAR260116P00150000 | 2024-02-14 2:13PM EDT | 150.00 | 5.50 | 4.30 | 4.90 | 0.00 | - | 1 | 2 | 31.56% |
| MAR260116P00160000 | 2023-12-05 12:19PM EDT | 160.00 | 10.80 | 7.20 | 9.30 | 0.00 | - | 15 | 22 | 35.31% |
| MAR260116P00165000 | 2024-03-21 3:54PM EDT | 165.00 | 5.30 | 7.00 | 7.60 | 0.00 | - | 1 | 2 | 30.95% |
| MAR260116P00170000 | 2024-02-27 4:52PM EDT | 170.00 | 6.85 | 5.60 | 6.40 | 0.00 | - | 2 | 2 | 27.43% |
| MAR260116P00175000 | 2024-04-04 2:15PM EDT | 175.00 | 6.60 | 7.40 | 8.10 | 0.00 | - | 4 | 48 | 28.21% |
| MAR260116P00180000 | 2024-03-27 3:10PM EDT | 180.00 | 7.50 | 8.30 | 9.20 | 0.00 | - | 1 | 16 | 27.94% |
| MAR260116P00185000 | 2024-04-25 12:09PM EDT | 185.00 | 9.70 | 9.30 | 10.10 | 0.00 | - | 1 | 7 | 27.32% |
| MAR260116P00190000 | 2024-04-25 11:14AM EDT | 190.00 | 10.80 | 10.30 | 11.20 | 0.00 | - | 1 | 36 | 26.86% |
| MAR260116P00195000 | 2024-04-25 11:12AM EDT | 195.00 | 11.90 | 11.40 | 12.30 | 0.00 | - | 1 | 37 | 26.31% |
| MAR260116P00200000 | 2024-04-25 11:12AM EDT | 200.00 | 13.10 | 12.60 | 13.50 | 0.00 | - | 2 | 68 | 25.78% |
| MAR260116P00210000 | 2024-04-25 11:12AM EDT | 210.00 | 15.80 | 15.30 | 16.40 | 0.00 | - | 2 | 43 | 24.94% |
| MAR260116P00220000 | 2024-04-25 11:12AM EDT | 220.00 | 19.00 | 18.50 | 20.30 | 0.00 | - | 1 | 58 | 24.61% |
| MAR260116P00230000 | 2024-04-25 11:12AM EDT | 230.00 | 22.50 | 22.10 | 23.20 | 0.00 | - | 1 | 49 | 23.04% |
| MAR260116P00240000 | 2024-04-25 11:47AM EDT | 240.00 | 26.50 | 26.10 | 27.20 | 0.00 | - | 1 | 166 | 22.01% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 250.00 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 21.45% |
| MAR260116P00260000 | 2024-03-01 3:52PM EDT | 260.00 | 32.35 | 30.30 | 31.60 | 0.00 | - | 3 | 60 | 15.77% |
| MAR260116P00270000 | 2023-12-28 1:46PM EDT | 270.00 | 54.00 | 41.50 | 43.50 | 0.00 | - | 9 | 13 | 19.82% |
| MAR260116P00280000 | 2024-04-09 10:44AM EDT | 280.00 | 41.50 | 47.60 | 49.00 | 0.00 | - | - | 4 | 18.15% |
| MAR260116P00290000 | 2024-01-08 4:53PM EDT | 290.00 | 65.00 | 50.60 | 52.00 | 0.00 | - | - | 1 | 12.62% |
| MAR260116P00300000 | 2024-04-25 1:13PM EDT | 300.00 | 61.90 | 61.90 | 63.80 | 0.00 | - | 1 | 1 | 16.46% |
© 2024 Yahoo. All rights reserved.