NASDAQ:MAR - Marriott International Options Chain

$128.19
-0.16 (-0.12 %)
(As of 08/22/2019 04:00 PM ET)
Today's Range
$126.97
Now: $128.19
$129.43
50-Day Range
$126.1550
MA: $136.71
$143.89
52-Week Range
$100.62
Now: $128.19
$144.24
Volume963,929 shs
Average Volume1.80 million shs
Market Capitalization$42.22 billion
P/E Ratio20.64
Dividend Yield1.50%
Beta1.27

Options Chain

Marriott International (NASDAQ:MAR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/23/2019$165.00$0.025Call001.35625 (+0.28984)0.007122
8/23/2019$162.50$0.025Call001.27969 (+0.278908)0.007295
8/23/2019$160.00$0.025Call001.20317 (+0.260931)0.007561
8/23/2019$157.50$0.025Call001.11456 (+0.240197)0.007373
8/23/2019$155.00$0.025Call011.04338 (+0.235326)0.008126
8/23/2019$152.50$0.025Call050.967969 (+0.224219)0.008911
8/23/2019$150.00$0.025Call020.879189 (+0.204703)0.009101
8/23/2019$149.00$0.025Call020.851596 (+0.204062)0.009799
8/23/2019$148.00$0.025Call0100.823684 (+0.201556)0.010592
8/23/2019$147.00$0.025Call020.78776 (+0.194138)0.010831
8/23/2019$146.00$0.025Call000.757688 (+0.192451)0.011666
8/23/2019$145.00$0.025Call080.710778 (+0.172656)0.010994
8/23/2019$144.00$0.025Call050.683364 (+0.174997)0.012296
8/23/2019$143.00$0.025Call010.650768 (+0.172252)0.013273
8/23/2019$142.00$0.025Call090.604303 (+0.158129)0.012696
8/23/2019$141.00$0.025Call060.567768 (+0.152365)0.013419
8/23/2019$140.00$0.025Call030.530665 (+0.149702)0.014251
8/23/2019$139.00$0.025Call0200.501856 (+0.113131)0.016782
8/23/2019$138.00$0.025Call0300.454466 (+0.10078)0.016342
8/23/2019$137.00$0.050Call0690.462818 (+0.146632)0.029749
8/23/2019$136.00$0.050Call0750.41948 (+0.142357)0.0324
8/23/2019$135.00$0.075Call080.404703 (+0.16786)0.047576
8/23/2019$134.00$0.075Call061 (+24)0.35654 (+0.113792)0.05301
8/23/2019$133.00$0.050Call157 (+11)0.28233 (+0.032024)0.04561
8/23/2019$132.00$0.050Call232 (+7)0.233418 (-0.01822)0.053686
8/23/2019$131.00$0.125Call143 (+4)0.230093 (-0.028784)0.117583
8/23/2019$130.00$0.350Call27360.250176 (-0.010804)0.249317
8/23/2019$129.00$0.675Call1926 (-1)0.253075 (-0.000918)0.398794
8/23/2019$128.00$1.200Call6260.266922 (-0.008433)0.560287
8/23/2019$127.00$1.900Call01 (-47)0.2886110.694611
8/23/2019$126.00$2.600Call00 (-10)0.26945 (-0.096273)0.826398
8/23/2019$125.00$3.550Call20 (-15)0.316485 (-0.074238)0.873619
8/23/2019$124.00$4.550Call000.381909 (-0.155204)0.891827
8/23/2019$123.00$5.450Call000.372512 (-0.193507)0.940671
8/23/2019$122.00$6.650Call000.568711 (-0.048416)0.890282
8/23/2019$121.00$7.450Call000.482698 (-0.185636)0.952567
8/23/2019$120.00$8.450Call000.536902 (-0.29266)0.95676
8/23/2019$119.00$9.550Call000.689134 (-0.122975)0.934433
8/23/2019$118.00$10.350Call0001
8/23/2019$117.00$11.400Call000.6118630.980701
8/23/2019$116.00$12.450Call0001
8/23/2019$115.00$13.500Call000.871207 (-0.116529)0.958753
8/23/2019$114.00$14.350Call0001
8/23/2019$113.00$15.450Call000.91067 (-0.3379)0.97284
8/23/2019$112.00$16.350Call0001
8/23/2019$111.00$17.500Call0001
8/23/2019$110.00$18.300Call0001
8/23/2019$105.00$23.550Call001.53008 (+0.015757)0.966387
8/23/2019$165.00$36.600Put00
8/23/2019$162.50$34.200Put001.40944-0.988209
8/23/2019$160.00$31.650Put000.759888-1
8/23/2019$157.50$29.250Put001.35625-0.977839
8/23/2019$155.00$26.550Put00
8/23/2019$152.50$24.100Put010
8/23/2019$150.00$21.650Put000.3-1
8/23/2019$149.00$20.600Put05
8/23/2019$148.00$19.650Put40260.27706-1
8/23/2019$147.00$18.700Put0150.874738-0.982008
8/23/2019$146.00$17.550Put00
8/23/2019$145.00$16.550Put010
8/23/2019$144.00$15.700Put000.759888-0.97952
8/23/2019$143.00$14.600Put00
8/23/2019$142.00$13.550Put05
8/23/2019$141.00$12.650Put0220.326563-1
8/23/2019$140.00$11.850Put0240.770087-0.935113
8/23/2019$139.00$11.200Put40370.93044-0.871395
8/23/2019$138.00$9.850Put42340.675331-0.926941
8/23/2019$137.00$8.650Put2130.191797 (-0.042578)-1
8/23/2019$136.00$7.700Put040.433594-0.966434
8/23/2019$135.00$6.700Put07 (-1)0.385192 (+0.141051)-0.963231
8/23/2019$134.00$5.750Put0120.388281 (+0.184179)-0.934423
8/23/2019$133.00$4.750Put2390.334726 (+0.122812)-0.926379
8/23/2019$132.00$3.750Put012 (+7)0.27706 (+0.040244)-0.914269
8/23/2019$131.00$2.825Put429 (-2)0.260156 (+0.016273)-0.856292
8/23/2019$130.00$2.000Put25280.25343 (-0.000476)-0.750221
8/23/2019$129.00$1.350Put5368 (+10)0.260662 (-0.002619)-0.59882
8/23/2019$128.00$0.875Put1143 (+10)0.274219 (-0.000781)-0.441623
8/23/2019$127.00$0.550Put5570.289844 (+0.008203)-0.30653
8/23/2019$126.00$0.325Put1460.301905 (-0.006458)-0.199611
8/23/2019$125.00$0.200Put054 (+2)0.324561 (-0.010365)-0.128426
8/23/2019$124.00$0.100Put0350.326192 (-0.025413)-0.07176
8/23/2019$123.00$0.075Put0190.357442 (-0.016038)-0.051173
8/23/2019$122.00$0.100Put0160.437734-0.055201
8/23/2019$121.00$0.075Put060.464296 (-0.042081)-0.040268
8/23/2019$120.00$0.075Put090.519399 (-0.03313)-0.036784
8/23/2019$119.00$0.075Put000.573611 (-0.001217)-0.033532
8/23/2019$118.00$0.000Put000
8/23/2019$117.00$0.125Put000.739411 (+0.105208)-0.041807
8/23/2019$116.00$0.050Put000.679438 (+0.04836)-0.019913
8/23/2019$115.00$0.050Put000.732129 (+0.058669)-0.019101
8/23/2019$114.00$0.050Put000.781019 (+0.126753)-0.01786
8/23/2019$113.00$0.050Put000.831019 (+0.139253)-0.016835
8/23/2019$112.00$0.025Put000.806019 (+0.076753)-0.009237
8/23/2019$111.00$0.025Put000.849769 (+0.083003)-0.00869
8/23/2019$110.00$0.025Put000.894257 (+0.094667)-0.00821
8/23/2019$105.00$0.025Put001.12986 (+0.132195)-0.006634
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/22/2019 by MarketBeat.com Staff

Featured Article: Green Investing

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel