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 | 71.64% |
| MAR260116C00100000 | 2024-04-09 12:53PM EDT | 100.00 | 160.30 | 141.00 | 145.30 | 0.00 | - | 2 | 9 | 43.38% |
| MAR260116C00110000 | 2024-01-22 2:46PM EDT | 110.00 | 135.30 | 139.00 | 143.50 | 0.00 | - | 2 | 5 | 57.50% |
| MAR260116C00125000 | 2024-02-23 10:42AM EDT | 125.00 | 136.24 | 137.00 | 141.50 | 0.00 | - | 2 | 1 | 73.44% |
| MAR260116C00130000 | 2024-02-21 11:09AM EDT | 130.00 | 124.53 | 132.50 | 137.10 | 0.00 | - | - | 5 | 71.11% |
| MAR260116C00135000 | 2024-02-28 3:04PM EDT | 135.00 | 127.00 | 125.50 | 130.00 | 0.00 | - | 2 | 0 | 64.84% |
| MAR260116C00140000 | 2024-02-23 10:50AM EDT | 140.00 | 123.19 | 124.00 | 129.00 | 0.00 | - | 5 | 6 | 67.55% |
| MAR260116C00150000 | 2024-04-18 9:36AM EDT | 150.00 | 101.90 | 98.20 | 102.40 | 0.00 | - | 2 | 29 | 40.89% |
| MAR260116C00155000 | 2024-04-01 11:22AM EDT | 155.00 | 109.05 | 92.70 | 96.10 | 0.00 | - | 1 | 1 | 36.67% |
| MAR260116C00160000 | 2024-05-20 3:31PM EDT | 160.00 | 94.34 | 94.10 | 98.40 | 0.00 | - | 15 | 21 | 45.64% |
| MAR260116C00165000 | 2024-06-14 1:46PM EDT | 165.00 | 86.67 | 90.50 | 94.40 | 0.00 | - | 5 | 6 | 44.74% |
| MAR260116C00170000 | 2024-06-14 1:46PM EDT | 170.00 | 82.63 | 86.10 | 90.30 | 0.00 | - | 5 | 1 | 43.67% |
| MAR260116C00180000 | 2024-02-12 12:59PM EDT | 180.00 | 89.00 | 89.90 | 92.00 | 0.00 | - | 20 | 9 | 51.57% |
| MAR260116C00185000 | 2024-02-08 3:07PM EDT | 185.00 | 85.50 | 84.80 | 87.30 | 0.00 | - | 16 | 12 | 50.59% |
| MAR260116C00190000 | 2024-01-29 3:11PM EDT | 190.00 | 74.50 | 80.80 | 82.80 | 0.00 | - | 1 | 1 | 48.67% |
| MAR260116C00195000 | 2024-06-07 1:02PM EDT | 195.00 | 59.45 | 67.50 | 71.30 | 0.00 | - | 2 | 5 | 39.52% |
| MAR260116C00200000 | 2024-03-13 12:10PM EDT | 200.00 | 75.60 | 75.30 | 77.30 | 0.00 | - | 1 | 22 | 48.41% |
| MAR260116C00210000 | 2024-05-31 11:02AM EDT | 210.00 | 48.00 | 56.80 | 60.10 | 0.00 | - | 1 | 100 | 36.70% |
| MAR260116C00220000 | 2024-05-16 9:45AM EDT | 220.00 | 49.00 | 48.20 | 50.50 | 0.00 | - | 2 | 29 | 32.67% |
| MAR260116C00230000 | 2024-06-18 11:35AM EDT | 230.00 | 46.40 | 44.20 | 47.30 | 0.00 | - | 2 | 19 | 34.20% |
| MAR260116C00240000 | 2024-06-18 11:34AM EDT | 240.00 | 40.70 | 38.10 | 41.30 | 0.00 | - | 3 | 45 | 32.91% |
| MAR260116C00250000 | 2024-06-14 3:46PM EDT | 250.00 | 32.60 | 34.30 | 36.30 | 0.00 | - | 2 | 136 | 32.19% |
| MAR260116C00260000 | 2024-06-12 12:26PM EDT | 260.00 | 27.00 | 29.20 | 31.50 | 0.00 | - | 1 | 504 | 31.34% |
| MAR260116C00270000 | 2024-06-12 12:24PM EDT | 270.00 | 22.90 | 25.00 | 27.10 | 0.00 | - | 1 | 69 | 30.52% |
| MAR260116C00280000 | 2024-06-12 2:50PM EDT | 280.00 | 18.70 | 21.40 | 23.40 | 0.00 | - | 15 | 159 | 29.98% |
| MAR260116C00290000 | 2024-05-30 2:31PM EDT | 290.00 | 13.90 | 18.00 | 19.80 | 0.00 | - | 2 | 57 | 29.23% |
| MAR260116C00300000 | 2024-06-11 9:36AM EDT | 300.00 | 11.69 | 14.90 | 16.80 | 0.00 | - | 2 | 61 | 28.70% |
| MAR260116C00310000 | 2024-06-17 1:43PM EDT | 310.00 | 13.00 | 12.60 | 14.30 | 0.00 | - | 2 | 21 | 28.33% |
| MAR260116C00320000 | 2024-05-02 3:25PM EDT | 320.00 | 11.19 | 7.90 | 9.10 | 0.00 | - | 10 | 12 | 24.91% |
| MAR260116C00330000 | 2024-05-09 9:33AM EDT | 330.00 | 8.00 | 6.10 | 7.10 | 0.00 | - | 1 | 17 | 24.21% |
| MAR260116C00340000 | 2024-06-03 10:29AM EDT | 340.00 | 6.00 | 6.70 | 8.40 | 0.00 | - | 2 | 42 | 27.17% |
| MAR260116C00350000 | 2024-03-28 3:38PM EDT | 350.00 | 10.75 | 8.20 | 8.80 | 0.00 | - | 1 | 2 | 29.02% |
| MAR260116C00370000 | 2024-04-30 2:10PM EDT | 370.00 | 5.25 | 2.50 | 3.20 | 0.00 | - | 1 | 1 | 23.73% |
| MAR260116C00380000 | 2024-05-29 11:04AM EDT | 380.00 | 2.50 | 2.70 | 4.00 | 0.00 | - | 10 | 11 | 26.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR260116P00095000 | 2024-06-11 9:30AM EDT | 95.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 31 | 46.39% |
| MAR260116P00100000 | 2024-06-11 9:30AM EDT | 100.00 | 0.95 | 0.00 | 3.50 | 0.00 | - | 1 | 7 | 50.71% |
| MAR260116P00105000 | 2024-06-11 9:30AM EDT | 105.00 | 0.93 | 0.35 | 2.25 | 0.00 | - | 1 | 4 | 43.51% |
| MAR260116P00110000 | 2024-06-11 9:30AM EDT | 110.00 | 1.25 | 0.45 | 2.40 | 0.00 | - | - | 1 | 41.99% |
| MAR260116P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 1.23 | 0.50 | 2.55 | 0.00 | - | 1 | 8 | 40.50% |
| MAR260116P00120000 | 2024-06-11 9:30AM EDT | 120.00 | 1.65 | 0.60 | 2.75 | 0.00 | - | 1 | 4 | 39.20% |
| MAR260116P00125000 | 2024-06-11 9:30AM EDT | 125.00 | 1.63 | 0.75 | 3.00 | 0.00 | - | - | 1 | 38.07% |
| MAR260116P00130000 | 2024-06-11 9:30AM EDT | 130.00 | 1.80 | 0.85 | 3.30 | 0.00 | - | - | 1 | 37.06% |
| MAR260116P00135000 | 2024-02-09 12:13PM EDT | 135.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 1 | 37.56% |
| MAR260116P00140000 | 2024-04-02 2:22PM EDT | 140.00 | 3.30 | 3.20 | 3.70 | 0.00 | - | 1 | 15 | 34.44% |
| MAR260116P00145000 | 2024-04-17 10:08AM EDT | 145.00 | 4.08 | 3.20 | 3.80 | 0.00 | - | 5 | 7 | 32.91% |
| MAR260116P00150000 | 2024-05-29 10:20AM EDT | 150.00 | 4.60 | 2.45 | 3.80 | 0.00 | - | 1 | 4 | 31.18% |
| MAR260116P00160000 | 2024-06-13 9:35AM EDT | 160.00 | 4.70 | 1.55 | 6.10 | 0.00 | - | 1 | 18 | 32.29% |
| MAR260116P00165000 | 2024-04-30 10:16AM EDT | 165.00 | 6.50 | 6.00 | 6.80 | 0.00 | - | 1 | 2 | 31.71% |
| MAR260116P00170000 | 2024-06-03 12:03PM EDT | 170.00 | 7.30 | 4.70 | 5.90 | 0.00 | - | 1 | 6 | 28.48% |
| MAR260116P00175000 | 2024-06-03 11:40AM EDT | 175.00 | 8.10 | 5.40 | 6.80 | 0.00 | - | 1 | 49 | 28.21% |
| MAR260116P00180000 | 2024-06-18 12:22PM EDT | 180.00 | 6.50 | 5.60 | 7.70 | 0.00 | - | 4 | 22 | 27.82% |
| MAR260116P00185000 | 2024-05-23 12:11PM EDT | 185.00 | 9.40 | 5.20 | 9.10 | 0.00 | - | 1 | 12 | 27.97% |
| MAR260116P00190000 | 2024-05-23 12:11PM EDT | 190.00 | 10.50 | 7.80 | 9.40 | 0.00 | - | 1 | 37 | 26.59% |
| MAR260116P00195000 | 2024-05-23 12:11PM EDT | 195.00 | 11.70 | 8.80 | 10.30 | 0.00 | - | 1 | 44 | 25.92% |
| MAR260116P00200000 | 2024-06-18 12:53PM EDT | 200.00 | 10.74 | 9.90 | 11.50 | 0.00 | - | 2 | 82 | 25.51% |
| MAR260116P00210000 | 2024-06-17 9:44AM EDT | 210.00 | 14.20 | 12.30 | 14.20 | 0.00 | - | 1 | 27 | 24.69% |
| MAR260116P00220000 | 2024-06-17 9:59AM EDT | 220.00 | 16.86 | 15.10 | 17.30 | 0.00 | - | 1 | 107 | 23.84% |
| MAR260116P00230000 | 2024-06-11 3:54PM EDT | 230.00 | 22.60 | 17.90 | 20.40 | 0.00 | - | 27 | 96 | 22.59% |
| MAR260116P00240000 | 2024-05-07 10:56AM EDT | 240.00 | 26.31 | 27.20 | 28.50 | 0.00 | - | 1 | 167 | 25.14% |
| MAR260116P00250000 | 2024-01-02 4:00PM EDT | 250.00 | 42.30 | 31.10 | 32.30 | 0.00 | - | - | 1 | 23.58% |
| MAR260116P00260000 | 2024-05-10 10:53AM EDT | 260.00 | 36.00 | 38.00 | 41.00 | 0.00 | - | 2 | 67 | 25.64% |
| MAR260116P00270000 | 2024-05-13 3:09PM EDT | 270.00 | 42.60 | 40.60 | 42.50 | 0.00 | - | 9 | 16 | 21.33% |
| MAR260116P00280000 | 2024-04-09 10:44AM EDT | 280.00 | 41.50 | 46.60 | 49.70 | 0.00 | - | - | 4 | 21.32% |
| MAR260116P00290000 | 2024-06-03 9:36AM EDT | 290.00 | 60.50 | 48.90 | 53.20 | 0.00 | - | 1 | 1 | 17.23% |
| MAR260116P00300000 | 2024-04-25 1:13PM EDT | 300.00 | 61.90 | 62.40 | 66.40 | 0.00 | - | 1 | 1 | 22.35% |
© 2024 Yahoo. All rights reserved.