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
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR210416C00050000 | 2021-04-13 2:59PM EDT | 50.00 | 98.97 | 98.05 | 100.90 | 0.00 | - | 3 | 23 | 1,000.78% |
| MAR210416C00065000 | 2020-10-28 2:52PM EDT | 65.00 | 29.05 | 62.05 | 65.00 | 0.00 | - | - | 2 | 0.00% |
| MAR210416C00070000 | 2021-03-29 10:30AM EDT | 70.00 | 75.59 | 78.15 | 80.80 | 0.00 | - | 2 | 3 | 712.50% |
| MAR210416C00075000 | 2021-04-06 12:04PM EDT | 75.00 | 76.65 | 73.00 | 75.70 | 0.00 | - | 1 | 16 | 602.34% |
| MAR210416C00080000 | 2021-04-13 11:52AM EDT | 80.00 | 68.25 | 68.00 | 71.00 | 0.00 | - | 1 | 50 | 605.86% |
| MAR210416C00085000 | 2021-03-23 12:29PM EDT | 85.00 | 58.80 | 0.00 | 64.40 | 0.00 | - | 1 | 0 | 521.88% |
| MAR210416C00090000 | 2021-04-13 11:33AM EDT | 90.00 | 58.50 | 57.40 | 61.25 | 0.00 | - | 14 | 18 | 446.09% |
| MAR210416C00095000 | 2021-04-08 3:54PM EDT | 95.00 | 54.50 | 53.55 | 55.20 | 0.00 | - | 7 | 64 | 421.09% |
| MAR210416C00100000 | 2021-04-13 12:52PM EDT | 100.00 | 47.90 | 48.90 | 49.65 | 0.00 | - | 2 | 379 | 341.41% |
| MAR210416C00105000 | 2021-04-14 2:06PM EDT | 105.00 | 45.71 | 43.20 | 44.45 | 0.00 | - | 10 | 475 | 356.64% |
| MAR210416C00110000 | 2021-04-07 11:18AM EDT | 110.00 | 40.00 | 38.45 | 39.35 | +0.20 | +0.50% | 7 | 193 | 292.19% |
| MAR210416C00115000 | 2021-04-06 1:35PM EDT | 115.00 | 37.60 | 33.15 | 35.00 | 0.00 | - | 2 | 91 | 348.05% |
| MAR210416C00120000 | 2021-04-15 3:52PM EDT | 120.00 | 29.36 | 28.85 | 29.35 | -0.61 | -2.04% | 2 | 566 | 219.14% |
| MAR210416C00125000 | 2021-04-15 2:38PM EDT | 125.00 | 24.49 | 23.95 | 24.35 | +0.19 | +0.78% | 32 | 309 | 183.59% |
| MAR210416C00130000 | 2021-04-15 2:55PM EDT | 130.00 | 19.29 | 18.30 | 19.30 | -2.03 | -9.52% | 12 | 1,919 | 140.23% |
| MAR210416C00135000 | 2021-04-15 2:07PM EDT | 135.00 | 14.20 | 13.25 | 14.40 | -1.59 | -10.07% | 6 | 650 | 120.90% |
| MAR210416C00137000 | 2021-04-07 10:03AM EDT | 137.00 | 14.20 | 11.65 | 12.80 | 0.00 | - | - | 2 | 79.69% |
| MAR210416C00138000 | 2021-04-13 3:37PM EDT | 138.00 | 10.96 | 10.05 | 11.65 | 0.00 | - | 2 | 21 | 120.31% |
| MAR210416C00139000 | 2021-04-05 2:30PM EDT | 139.00 | 13.35 | 9.60 | 10.70 | 0.00 | - | 5 | 3 | 115.53% |
| MAR210416C00140000 | 2021-04-15 3:14PM EDT | 140.00 | 9.32 | 7.35 | 9.55 | -0.78 | -7.72% | 55 | 1,198 | 96.97% |
| MAR210416C00141000 | 2021-03-31 11:26AM EDT | 141.00 | 9.39 | 7.05 | 9.40 | 0.00 | - | 1 | 29 | 56.25% |
| MAR210416C00142000 | 2021-04-14 1:15PM EDT | 142.00 | 9.64 | 6.75 | 7.80 | 0.00 | - | 13 | 24 | 57.81% |
| MAR210416C00143000 | 2021-04-15 3:13PM EDT | 143.00 | 6.20 | 5.55 | 6.50 | -1.70 | -21.52% | 3 | 6 | 69.43% |
| MAR210416C00144000 | 2021-04-15 3:13PM EDT | 144.00 | 5.37 | 4.05 | 5.85 | +0.65 | +13.77% | 1 | 6 | 79.39% |
| MAR210416C00145000 | 2021-04-15 3:32PM EDT | 145.00 | 4.44 | 3.85 | 4.45 | -0.86 | -16.23% | 19 | 2,087 | 49.90% |
| MAR210416C00146000 | 2021-04-15 1:37PM EDT | 146.00 | 3.10 | 3.15 | 3.70 | -0.70 | -18.42% | 1 | 77 | 53.32% |
| MAR210416C00147000 | 2021-04-15 11:36AM EDT | 147.00 | 3.09 | 2.27 | 2.92 | -1.76 | -36.29% | 4 | 2,091 | 51.71% |
| MAR210416C00148000 | 2021-04-15 2:07PM EDT | 148.00 | 1.75 | 1.23 | 1.69 | -2.25 | -56.25% | 14 | 2,145 | 31.93% |
| MAR210416C00149000 | 2021-04-15 2:33PM EDT | 149.00 | 1.18 | 0.76 | 1.04 | -1.94 | -62.18% | 11 | 2,109 | 30.42% |
| MAR210416C00150000 | 2021-04-15 3:52PM EDT | 150.00 | 0.59 | 0.43 | 0.64 | -0.80 | -57.55% | 83 | 2,962 | 31.93% |
| MAR210416C00152500 | 2021-04-15 3:49PM EDT | 152.50 | 0.16 | 0.08 | 0.25 | -0.69 | -81.18% | 18 | 518 | 40.63% |
| MAR210416C00155000 | 2021-04-15 3:56PM EDT | 155.00 | 0.06 | 0.03 | 0.08 | -0.26 | -81.25% | 98 | 1,355 | 45.12% |
| MAR210416C00157500 | 2021-04-15 10:49AM EDT | 157.50 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 6 | 690 | 54.69% |
| MAR210416C00160000 | 2021-04-15 1:54PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2 | 2,702 | 50.00% |
| MAR210416C00162500 | 2021-04-09 2:26PM EDT | 162.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 7 | 119 | 70.31% |
| MAR210416C00165000 | 2021-04-14 12:20PM EDT | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 849 | 81.25% |
| MAR210416C00167500 | 2021-04-13 2:41PM EDT | 167.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 403 | 94.53% |
| MAR210416C00170000 | 2021-04-14 1:21PM EDT | 170.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 15 | 1,371 | 87.50% |
| MAR210416C00172500 | 2021-04-05 1:07PM EDT | 172.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 119.53% |
| MAR210416C00175000 | 2021-04-14 1:29PM EDT | 175.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 758 | 146.88% |
| MAR210416C00180000 | 2021-04-01 1:37PM EDT | 180.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 519 | 143.75% |
| MAR210416C00185000 | 2021-04-01 11:05AM EDT | 185.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 10 | 17 | 205.08% |
| MAR210416C00190000 | 2021-02-25 3:43PM EDT | 190.00 | 0.90 | 0.00 | 0.29 | 0.00 | - | 5 | 6 | 225.00% |
| MAR210416C00195000 | 2021-03-16 11:37AM EDT | 195.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 228.91% |
| MAR210416C00200000 | 2021-03-24 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 94 | 181.25% |
| MAR210416C00210000 | 2021-02-25 3:01PM EDT | 210.00 | 0.37 | 0.00 | 2.13 | 0.00 | - | - | 3 | 425.98% |
| MAR210416C00220000 | 2021-03-09 2:22PM EDT | 220.00 | 0.09 | 0.00 | 2.03 | 0.00 | - | 2 | 3 | 463.67% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR210416P00045000 | 2021-01-04 10:30AM EDT | 45.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 3 | 1,021.88% |
| MAR210416P00050000 | 2021-01-28 1:00PM EDT | 50.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 1 | 28 | 756.25% |
| MAR210416P00055000 | 2021-03-23 1:53PM EDT | 55.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 600.00% |
| MAR210416P00060000 | 2021-03-10 4:42PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 522 | 612.50% |
| MAR210416P00065000 | 2021-02-03 4:38PM EDT | 65.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 4 | 180 | 704.69% |
| MAR210416P00070000 | 2021-02-16 10:55AM EDT | 70.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 10 | 540 | 587.50% |
| MAR210416P00075000 | 2021-03-31 10:53AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 521 | 437.50% |
| MAR210416P00080000 | 2021-03-26 11:32AM EDT | 80.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 954 | 428.13% |
| MAR210416P00085000 | 2021-03-23 11:08AM EDT | 85.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 9 | 2,249 | 390.63% |
| MAR210416P00090000 | 2021-03-29 1:21PM EDT | 90.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 35 | 1,120 | 331.25% |
| MAR210416P00095000 | 2021-04-05 1:55PM EDT | 95.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 496 | 296.88% |
| MAR210416P00100000 | 2021-04-14 1:56PM EDT | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 2,045 | 284.38% |
| MAR210416P00105000 | 2021-04-14 10:33AM EDT | 105.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 50 | 2,451 | 326.17% |
| MAR210416P00110000 | 2021-04-13 2:25PM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 508 | 246.09% |
| MAR210416P00115000 | 2021-04-13 9:33AM EDT | 115.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 478 | 192.19% |
| MAR210416P00120000 | 2021-04-13 9:59AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 697 | 167.19% |
| MAR210416P00125000 | 2021-04-13 1:39PM EDT | 125.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 34 | 611 | 157.81% |
| MAR210416P00130000 | 2021-04-15 11:42AM EDT | 130.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 10 | 1,811 | 107.81% |
| MAR210416P00135000 | 2021-04-15 11:50AM EDT | 135.00 | 0.07 | 0.01 | 0.05 | +0.04 | +133.33% | 2 | 7,893 | 85.94% |
| MAR210416P00136000 | 2021-04-08 11:59AM EDT | 136.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 5 | 15 | 90.63% |
| MAR210416P00137000 | 2021-04-07 9:47AM EDT | 137.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | - | 1 | 84.38% |
| MAR210416P00138000 | 2021-04-15 10:38AM EDT | 138.00 | 0.02 | 0.00 | 0.40 | -0.03 | -60.00% | 1 | 27 | 97.27% |
| MAR210416P00139000 | 2021-04-14 11:13AM EDT | 139.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 6 | 93 | 90.23% |
| MAR210416P00140000 | 2021-04-15 3:57PM EDT | 140.00 | 0.04 | 0.01 | 0.06 | -0.05 | -55.56% | 39 | 2,049 | 59.77% |
| MAR210416P00141000 | 2021-04-15 10:05AM EDT | 141.00 | 0.10 | 0.01 | 0.11 | -0.10 | -50.00% | 4 | 276 | 58.98% |
| MAR210416P00142000 | 2021-04-14 10:42AM EDT | 142.00 | 0.10 | 0.02 | 0.08 | +0.01 | +11.11% | 2 | 51 | 51.17% |
| MAR210416P00143000 | 2021-04-13 2:23PM EDT | 143.00 | 0.08 | 0.05 | 0.13 | -0.17 | -68.00% | 4 | 96 | 50.59% |
| MAR210416P00144000 | 2021-04-15 9:38AM EDT | 144.00 | 0.12 | 0.07 | 0.12 | -0.02 | -14.29% | 4 | 97 | 46.88% |
| MAR210416P00145000 | 2021-04-15 3:44PM EDT | 145.00 | 0.13 | 0.03 | 0.16 | -0.17 | -56.67% | 57 | 1,908 | 42.77% |
| MAR210416P00146000 | 2021-04-15 2:46PM EDT | 146.00 | 0.20 | 0.15 | 0.22 | -0.19 | -48.72% | 16 | 170 | 38.67% |
| MAR210416P00147000 | 2021-04-15 3:45PM EDT | 147.00 | 0.28 | 0.24 | 0.38 | -0.02 | -6.67% | 25 | 203 | 37.45% |
| MAR210416P00148000 | 2021-04-15 3:44PM EDT | 148.00 | 0.49 | 0.37 | 0.59 | -0.06 | -10.91% | 14 | 155 | 34.77% |
| MAR210416P00149000 | 2021-04-15 1:16PM EDT | 149.00 | 0.76 | 0.69 | 0.91 | +0.12 | +18.75% | 21 | 72 | 32.03% |
| MAR210416P00150000 | 2021-04-15 2:53PM EDT | 150.00 | 1.43 | 1.26 | 1.56 | +0.08 | +5.93% | 25 | 458 | 35.25% |
| MAR210416P00152500 | 2021-04-15 2:38PM EDT | 152.50 | 3.26 | 3.35 | 3.90 | +0.92 | +39.32% | 30 | 71 | 56.06% |
| MAR210416P00155000 | 2021-04-15 2:28PM EDT | 155.00 | 5.51 | 5.65 | 6.10 | +0.82 | +17.48% | 1 | 265 | 61.43% |
| MAR210416P00157500 | 2021-04-12 12:11PM EDT | 157.50 | 8.87 | 7.60 | 8.55 | 0.00 | - | 1 | 10 | 75.00% |
| MAR210416P00160000 | 2021-04-15 2:53PM EDT | 160.00 | 10.64 | 10.55 | 11.55 | -0.70 | -6.17% | 1 | 28 | 91.02% |
| MAR210416P00162500 | 2021-04-07 9:35AM EDT | 162.50 | 11.20 | 11.65 | 14.80 | 0.00 | - | 2 | 3 | 181.35% |
| MAR210416P00165000 | 2021-04-14 10:12AM EDT | 165.00 | 14.26 | 13.70 | 17.65 | 0.00 | - | 1 | 44 | 216.99% |
| MAR210416P00170000 | 2021-03-29 9:43AM EDT | 170.00 | 24.45 | 20.30 | 21.25 | 0.00 | - | 2 | 13 | 168.55% |
| MAR210416P00175000 | 2021-03-23 10:29AM EDT | 175.00 | 28.95 | 25.05 | 26.85 | 0.00 | - | 5 | 0 | 156.64% |
© 2021 Verizon Media. All rights reserved.
