New Zealand markets close in 3 hours 18 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.18-0.41 (-0.27%)
At close: 4:00PM EDT

149.75 +0.57 (0.38%)
After hours: 7:08PM EDT

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR210416C000500002021-04-13 2:59PM EDT50.0098.9798.05100.900.00-3231,000.78%
MAR210416C000650002020-10-28 2:52PM EDT65.0029.0562.0565.000.00--20.00%
MAR210416C000700002021-03-29 10:30AM EDT70.0075.5978.1580.800.00-23712.50%
MAR210416C000750002021-04-06 12:04PM EDT75.0076.6573.0075.700.00-116602.34%
MAR210416C000800002021-04-13 11:52AM EDT80.0068.2568.0071.000.00-150605.86%
MAR210416C000850002021-03-23 12:29PM EDT85.0058.800.0064.400.00-10521.88%
MAR210416C000900002021-04-13 11:33AM EDT90.0058.5057.4061.250.00-1418446.09%
MAR210416C000950002021-04-08 3:54PM EDT95.0054.5053.5555.200.00-764421.09%
MAR210416C001000002021-04-13 12:52PM EDT100.0047.9048.9049.650.00-2379341.41%
MAR210416C001050002021-04-14 2:06PM EDT105.0045.7143.2044.450.00-10475356.64%
MAR210416C001100002021-04-07 11:18AM EDT110.0040.0038.4539.35+0.20+0.50%7193292.19%
MAR210416C001150002021-04-06 1:35PM EDT115.0037.6033.1535.000.00-291348.05%
MAR210416C001200002021-04-15 3:52PM EDT120.0029.3628.8529.35-0.61-2.04%2566219.14%
MAR210416C001250002021-04-15 2:38PM EDT125.0024.4923.9524.35+0.19+0.78%32309183.59%
MAR210416C001300002021-04-15 2:55PM EDT130.0019.2918.3019.30-2.03-9.52%121,919140.23%
MAR210416C001350002021-04-15 2:07PM EDT135.0014.2013.2514.40-1.59-10.07%6650120.90%
MAR210416C001370002021-04-07 10:03AM EDT137.0014.2011.6512.800.00--279.69%
MAR210416C001380002021-04-13 3:37PM EDT138.0010.9610.0511.650.00-221120.31%
MAR210416C001390002021-04-05 2:30PM EDT139.0013.359.6010.700.00-53115.53%
MAR210416C001400002021-04-15 3:14PM EDT140.009.327.359.55-0.78-7.72%551,19896.97%
MAR210416C001410002021-03-31 11:26AM EDT141.009.397.059.400.00-12956.25%
MAR210416C001420002021-04-14 1:15PM EDT142.009.646.757.800.00-132457.81%
MAR210416C001430002021-04-15 3:13PM EDT143.006.205.556.50-1.70-21.52%3669.43%
MAR210416C001440002021-04-15 3:13PM EDT144.005.374.055.85+0.65+13.77%1679.39%
MAR210416C001450002021-04-15 3:32PM EDT145.004.443.854.45-0.86-16.23%192,08749.90%
MAR210416C001460002021-04-15 1:37PM EDT146.003.103.153.70-0.70-18.42%17753.32%
MAR210416C001470002021-04-15 11:36AM EDT147.003.092.272.92-1.76-36.29%42,09151.71%
MAR210416C001480002021-04-15 2:07PM EDT148.001.751.231.69-2.25-56.25%142,14531.93%
MAR210416C001490002021-04-15 2:33PM EDT149.001.180.761.04-1.94-62.18%112,10930.42%
MAR210416C001500002021-04-15 3:52PM EDT150.000.590.430.64-0.80-57.55%832,96231.93%
MAR210416C001525002021-04-15 3:49PM EDT152.500.160.080.25-0.69-81.18%1851840.63%
MAR210416C001550002021-04-15 3:56PM EDT155.000.060.030.08-0.26-81.25%981,35545.12%
MAR210416C001575002021-04-15 10:49AM EDT157.500.070.000.10-0.05-41.67%669054.69%
MAR210416C001600002021-04-15 1:54PM EDT160.000.020.000.01-0.04-66.67%22,70250.00%
MAR210416C001625002021-04-09 2:26PM EDT162.500.070.000.040.00-711970.31%
MAR210416C001650002021-04-14 12:20PM EDT165.000.010.000.040.00-284981.25%
MAR210416C001675002021-04-13 2:41PM EDT167.500.020.000.050.00-240394.53%
MAR210416C001700002021-04-14 1:21PM EDT170.000.090.000.010.00-151,37187.50%
MAR210416C001725002021-04-05 1:07PM EDT172.500.080.000.070.00-11119.53%
MAR210416C001750002021-04-14 1:29PM EDT175.000.010.000.170.00-2758146.88%
MAR210416C001800002021-04-01 1:37PM EDT180.000.070.000.050.00-2519143.75%
MAR210416C001850002021-04-01 11:05AM EDT185.000.040.000.300.00-1017205.08%
MAR210416C001900002021-02-25 3:43PM EDT190.000.900.000.290.00-56225.00%
MAR210416C001950002021-03-16 11:37AM EDT195.000.110.000.180.00-12228.91%
MAR210416C002000002021-03-24 9:30AM EDT200.000.010.000.010.00-294181.25%
MAR210416C002100002021-02-25 3:01PM EDT210.000.370.002.130.00--3425.98%
MAR210416C002200002021-03-09 2:22PM EDT220.000.090.002.030.00-23463.67%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR210416P000450002021-01-04 10:30AM EDT45.000.100.000.370.00-131,021.88%
MAR210416P000500002021-01-28 1:00PM EDT50.000.120.000.060.00-128756.25%
MAR210416P000550002021-03-23 1:53PM EDT55.000.030.010.000.00-20600.00%
MAR210416P000600002021-03-10 4:42PM EDT60.000.010.000.040.00-20522612.50%
MAR210416P000650002021-02-03 4:38PM EDT65.000.320.000.300.00-4180704.69%
MAR210416P000700002021-02-16 10:55AM EDT70.000.100.000.140.00-10540587.50%
MAR210416P000750002021-03-31 10:53AM EDT75.000.010.000.020.00-1521437.50%
MAR210416P000800002021-03-26 11:32AM EDT80.000.040.000.040.00-3954428.13%
MAR210416P000850002021-03-23 11:08AM EDT85.000.050.000.040.00-92,249390.63%
MAR210416P000900002021-03-29 1:21PM EDT90.000.040.000.020.00-351,120331.25%
MAR210416P000950002021-04-05 1:55PM EDT95.000.030.000.020.00-1496296.88%
MAR210416P001000002021-04-14 1:56PM EDT100.000.030.000.040.00-12,045284.38%
MAR210416P001050002021-04-14 10:33AM EDT105.000.010.000.310.00-502,451326.17%
MAR210416P001100002021-04-13 2:25PM EDT110.000.020.000.100.00-10508246.09%
MAR210416P001150002021-04-13 9:33AM EDT115.000.020.000.040.00-1478192.19%
MAR210416P001200002021-04-13 9:59AM EDT120.000.050.000.050.00-20697167.19%
MAR210416P001250002021-04-13 1:39PM EDT125.000.030.000.130.00-34611157.81%
MAR210416P001300002021-04-15 11:42AM EDT130.000.010.000.04-0.03-75.00%101,811107.81%
MAR210416P001350002021-04-15 11:50AM EDT135.000.070.010.05+0.04+133.33%27,89385.94%
MAR210416P001360002021-04-08 11:59AM EDT136.000.050.000.130.00-51590.63%
MAR210416P001370002021-04-07 9:47AM EDT137.000.120.000.130.00--184.38%
MAR210416P001380002021-04-15 10:38AM EDT138.000.020.000.40-0.03-60.00%12797.27%
MAR210416P001390002021-04-14 11:13AM EDT139.000.030.000.400.00-69390.23%
MAR210416P001400002021-04-15 3:57PM EDT140.000.040.010.06-0.05-55.56%392,04959.77%
MAR210416P001410002021-04-15 10:05AM EDT141.000.100.010.11-0.10-50.00%427658.98%
MAR210416P001420002021-04-14 10:42AM EDT142.000.100.020.08+0.01+11.11%25151.17%
MAR210416P001430002021-04-13 2:23PM EDT143.000.080.050.13-0.17-68.00%49650.59%
MAR210416P001440002021-04-15 9:38AM EDT144.000.120.070.12-0.02-14.29%49746.88%
MAR210416P001450002021-04-15 3:44PM EDT145.000.130.030.16-0.17-56.67%571,90842.77%
MAR210416P001460002021-04-15 2:46PM EDT146.000.200.150.22-0.19-48.72%1617038.67%
MAR210416P001470002021-04-15 3:45PM EDT147.000.280.240.38-0.02-6.67%2520337.45%
MAR210416P001480002021-04-15 3:44PM EDT148.000.490.370.59-0.06-10.91%1415534.77%
MAR210416P001490002021-04-15 1:16PM EDT149.000.760.690.91+0.12+18.75%217232.03%
MAR210416P001500002021-04-15 2:53PM EDT150.001.431.261.56+0.08+5.93%2545835.25%
MAR210416P001525002021-04-15 2:38PM EDT152.503.263.353.90+0.92+39.32%307156.06%
MAR210416P001550002021-04-15 2:28PM EDT155.005.515.656.10+0.82+17.48%126561.43%
MAR210416P001575002021-04-12 12:11PM EDT157.508.877.608.550.00-11075.00%
MAR210416P001600002021-04-15 2:53PM EDT160.0010.6410.5511.55-0.70-6.17%12891.02%
MAR210416P001625002021-04-07 9:35AM EDT162.5011.2011.6514.800.00-23181.35%
MAR210416P001650002021-04-14 10:12AM EDT165.0014.2613.7017.650.00-144216.99%
MAR210416P001700002021-03-29 9:43AM EDT170.0024.4520.3021.250.00-213168.55%
MAR210416P001750002021-03-23 10:29AM EDT175.0028.9525.0526.850.00-50156.64%