U.S. markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
128.35-0.87 (-0.67%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR201204C000800002020-11-23 10:08AM EST80.0042.0045.9549.300.00-260789247.17%
MAR201204C000900002020-11-06 1:38PM EST90.0015.1035.8540.050.00-55228.03%
MAR201204C000910002020-10-28 2:06PM EST91.006.6034.8539.350.00--1233.50%
MAR201204C000930002020-10-28 10:48AM EST93.004.6932.9537.050.00--6211.77%
MAR201204C000935002020-11-09 9:41AM EST93.5032.5432.3036.900.00-33221.29%
MAR201204C000955002020-11-04 11:11AM EST95.507.6030.3534.850.00-22208.64%
MAR201204C000960002020-11-03 1:15PM EST96.006.4329.9034.000.00-16194.14%
MAR201204C000970002020-11-06 2:31PM EST97.009.5128.9532.800.00-33181.84%
MAR201204C000980002020-11-04 10:29AM EST98.006.5127.9532.050.00-15185.45%
MAR201204C000985002020-11-06 9:51AM EST98.508.0527.3031.850.00-11192.48%
MAR201204C000990002020-11-04 1:39PM EST99.006.7526.8031.350.00--1189.84%
MAR201204C001000002020-11-27 9:30AM EST100.0028.9325.9529.90+9.43+48.36%18170.21%
MAR201204C001010002020-11-05 2:18PM EST101.006.2024.8029.350.00--1179.25%
MAR201204C001020002020-11-19 3:32PM EST102.0025.9524.0027.800.00-14156.98%
MAR201204C001030002020-11-18 3:12PM EST103.0018.7023.4027.350.00--470.31%
MAR201204C001040002020-11-05 3:50PM EST104.004.2021.8025.900.00--1150.34%
MAR201204C001050002020-11-17 11:24AM EST105.0017.6021.5524.350.00-327127.44%
MAR201204C001060002020-11-24 11:53AM EST106.0022.7520.2523.500.00-122128.03%
MAR201204C001070002020-11-16 12:01AM EST107.0010.1018.9023.100.00--2141.31%
MAR201204C001080002020-11-20 12:23PM EST108.0012.5317.9522.150.00-11137.65%
MAR201204C001100002020-11-25 10:58AM EST110.0018.1116.4519.550.00-131111.13%
MAR201204C001110002020-11-16 12:01AM EST111.006.6015.5018.300.00--1198.97%
MAR201204C001120002020-11-16 12:01AM EST112.006.0013.9017.700.00--1106.01%
MAR201204C001150002020-11-23 2:06PM EST115.008.8412.1013.700.00-21661.23%
MAR201204C001160002020-11-24 1:34PM EST116.0013.5010.8012.950.00-3666.50%
MAR201204C001180002020-11-25 2:41PM EST118.0010.889.1510.950.00-131758.30%
MAR201204C001190002020-11-20 3:59PM EST119.009.809.5510.150.00-12151.17%
MAR201204C001200002020-11-25 10:11AM EST120.009.267.609.000.00-215851.27%
MAR201204C001210002020-11-25 2:41PM EST121.008.186.608.300.00-134554.10%
MAR201204C001220002020-11-24 9:52AM EST122.007.706.407.30+1.45+23.20%116749.37%
MAR201204C001230002020-11-27 11:19AM EST123.006.084.856.55-0.12-1.94%17349.56%
MAR201204C001240002020-11-25 10:52AM EST124.005.873.355.600.00-1218745.31%
MAR201204C001250002020-11-25 10:11AM EST125.005.223.054.850.00-19444.29%
MAR201204C001260002020-11-24 12:14PM EST126.004.883.354.950.00-94056.20%
MAR201204C001270002020-11-27 11:39AM EST127.003.002.453.55-1.25-29.41%914943.24%
MAR201204C001280002020-11-27 11:41AM EST128.002.572.442.93-0.73-22.12%127941.97%
MAR201204C001300002020-11-27 12:54PM EST130.001.901.812.46-0.52-21.49%3510648.71%
MAR201204C001310002020-11-27 11:52AM EST131.001.471.351.68-0.53-26.50%54142.33%
MAR201204C001320002020-11-27 12:11PM EST132.001.250.611.25-0.50-28.57%1062540.41%
MAR201204C001330002020-11-27 11:18AM EST133.001.090.771.13-0.24-18.05%51143.07%
MAR201204C001350002020-11-27 12:57PM EST135.000.660.630.89-0.34-34.00%2124446.97%
MAR201204C001400002020-11-27 11:55AM EST140.000.170.100.30-0.31-64.58%39748.24%
MAR201204C001500002020-11-23 3:16PM EST150.000.060.000.140.00-141458.20%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR201204P000700002020-10-29 9:55AM EST70.000.700.002.130.00--5312.50%
MAR201204P000750002020-11-17 12:09PM EST75.000.010.000.170.00-1519182.81%
MAR201204P000800002020-11-03 3:21PM EST80.000.090.001.270.00-316226.47%
MAR201204P000850002020-11-05 3:24PM EST85.000.300.000.100.00-88134.38%
MAR201204P000875002020-11-03 1:51PM EST87.500.350.000.910.00-26177.34%
MAR201204P000880002020-11-18 10:00AM EST88.000.080.001.240.00-1040186.62%
MAR201204P000890002020-11-05 10:47AM EST89.001.800.000.500.00-12152.73%
MAR201204P000895002020-11-03 12:27PM EST89.503.920.001.250.00-131179.98%
MAR201204P000900002020-11-10 12:51PM EST90.000.490.000.140.00-11122.66%
MAR201204P000915002020-10-22 9:52AM EST91.504.300.000.260.00--11128.52%
MAR201204P000920002020-11-06 10:09AM EST92.001.500.001.240.00-5557168.36%
MAR201204P000925002020-11-16 9:30AM EST92.500.300.000.800.00-33151.56%
MAR201204P000930002020-11-09 2:56PM EST93.000.230.002.130.00-102186.33%
MAR201204P000935002020-10-29 9:00AM EST93.508.200.002.130.00--1183.89%
MAR201204P000940002020-10-29 9:00AM EST94.008.500.002.130.00--1181.45%
MAR201204P000950002020-11-16 12:01AM EST95.000.34-2.130.00--1215.63%
MAR201204P000975002020-11-12 10:40AM EST97.500.640.002.130.00-12164.65%
MAR201204P000980002020-11-11 11:32AM EST98.000.520.000.860.00-115130.96%
MAR201204P000990002020-11-16 12:01AM EST99.000.640.001.190.00--9136.33%
MAR201204P000995002020-11-16 12:01AM EST99.500.710.002.140.00--4155.37%
MAR201204P001000002020-11-25 12:48PM EST100.000.020.001.000.00-112126.95%
MAR201204P001010002020-11-16 11:35AM EST101.000.210.001.610.00-22137.60%
MAR201204P001020002020-11-19 9:49AM EST102.000.160.002.130.00-14143.55%
MAR201204P001030002020-11-25 12:34PM EST103.000.070.002.130.00-1031138.92%
MAR201204P001040002020-11-18 3:35PM EST104.000.300.002.160.00-3022134.86%
MAR201204P001050002020-11-19 10:50AM EST105.000.370.001.940.00-1266126.37%
MAR201204P001060002020-11-17 2:16PM EST106.000.410.002.160.00-19125.68%
MAR201204P001070002020-11-18 1:46PM EST107.000.350.002.170.00-310121.29%
MAR201204P001080002020-11-24 10:29AM EST108.000.150.000.350.00-1020375.98%
MAR201204P001090002020-11-17 12:31PM EST109.000.650.002.190.00-516112.50%
MAR201204P001100002020-11-23 10:55AM EST110.000.320.002.000.00-147104.98%
MAR201204P001110002020-11-23 12:25PM EST111.000.420.002.220.00-675103.91%
MAR201204P001120002020-11-27 12:28PM EST112.000.180.060.34-0.03-14.29%102864.16%
MAR201204P001130002020-11-27 12:44PM EST113.000.360.020.67+0.12+50.00%414468.46%
MAR201204P001140002020-11-27 11:36AM EST114.000.300.000.55-0.47-61.04%43161.43%
MAR201204P001150002020-11-27 12:32PM EST115.000.250.140.35-0.04-13.79%3716156.35%
MAR201204P001160002020-11-27 9:34AM EST116.000.310.170.48-0.04-11.43%33056.45%
MAR201204P001170002020-11-24 3:17PM EST117.000.350.000.480.00-24958.50%
MAR201204P001180002020-11-25 1:03PM EST118.000.520.000.550.00-42156.74%
MAR201204P001190002020-11-25 2:28PM EST119.000.630.340.590.00-1786550.05%
MAR201204P001200002020-11-27 12:33PM EST120.000.570.230.64+0.02+3.64%1632451.03%
MAR201204P001210002020-11-27 12:57PM EST121.000.700.151.21+0.10+16.67%33859.77%
MAR201204P001220002020-11-27 12:57PM EST122.000.820.721.80-0.30-26.79%2510655.81%
MAR201204P001230002020-11-27 12:52PM EST123.001.040.441.38-0.26-20.00%323553.03%
MAR201204P001240002020-11-27 12:48PM EST124.001.260.841.18+0.09+7.69%272044.04%
MAR201204P001250002020-11-27 12:38PM EST125.001.571.111.43+0.12+8.28%115343.09%
MAR201204P001260002020-11-27 12:52PM EST126.001.671.501.99-0.03-1.76%213246.44%
MAR201204P001350002020-11-25 3:31PM EST135.007.257.158.250.00-4650.29%