Log in

NASDAQ:MARMarriott International Options Chain and Prices

$97.96
+3.04 (+3.20 %)
(As of 05/27/2020 04:00 PM ET)
Add
Compare
Today's Range
$94.77
Now: $97.96
$98.98
50-Day Range
$70.59
MA: $83.95
$95.99
52-Week Range
$46.56
Now: $97.96
$153.39
Volume5.39 million shs
Average Volume5.22 million shs
Market Capitalization$31.76 billion
P/E Ratio35.11
Dividend Yield2.02%
Beta1.64

Options Chain

Marriott International (NASDAQ:MAR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$130.00$0.100Call001.8348 (+0.141729)0.021923
5/29/2020$125.00$0.100Call001.616390.024
5/29/2020$120.00$0.075Call0211.32545 (+0.106826)0.021731
5/29/2020$115.00$0.100Call0271.142250.031841
5/29/2020$110.00$0.050Call01050.780391 (-0.041193)0.023978
5/29/2020$106.00$0.075Call1819 (+1)0.610011 (-0.03922)0.042334
5/29/2020$105.00$0.125Call122643 (+477)0.611852 (-0.041578)0.065571
5/29/2020$104.00$0.150Call273 (+15)0.569943 (-0.032833)0.081205
5/29/2020$103.00$0.325Call2929 (+11)0.622672 (+0.016771)0.143359
5/29/2020$102.00$0.325Call50287 (+6)0.539453 (-0.041448)0.160596
5/29/2020$101.00$0.575Call9682 (+15)0.569849 (-0.017302)0.240921
5/29/2020$100.00$0.900Call1,3221,515 (-111)0.592666 (-0.003195)0.327149
5/29/2020$99.00$1.325Call156107 (+65)0.618034 (+0.034008)0.417655
5/29/2020$98.50$1.575Call41121 (+8)0.631676 (+0.034808)0.462506
5/29/2020$98.00$1.750Call482469 (+367)0.611701 (+0.019081)0.505463
5/29/2020$97.50$1.925Call421921 (-1)0.583836 (-0.002224)0.551951
5/29/2020$97.00$2.175Call136117 (+19)0.573432 (-0.012938)0.599985
5/29/2020$96.50$2.600Call5260 (+5)0.618287 (+0.00122)0.637224
5/29/2020$96.00$3.025Call71107 (+10)0.658242 (+0.039841)0.66975
5/29/2020$95.00$3.600Call77409 (-93)0.608052 (-0.020621)0.759362
5/29/2020$94.00$4.400Call3181 (+23)0.618316 (+0.024133)0.822392
5/29/2020$93.50$4.950Call425 (+1)0.695308 (+0.013258)0.824113
5/29/2020$93.00$5.300Call447 (-1)0.657552 (-0.00953)0.862562
5/29/2020$92.50$5.700Call25110 (-16)0.634204 (-0.036401)0.893465
5/29/2020$92.00$6.200Call2496 (-19)0.677325 (-0.031865)0.899215
5/29/2020$91.50$6.700Call4200.720112 (-0.003531)0.904312
5/29/2020$91.00$7.200Call544 (-6)0.762619 (+0.062023)0.908868
5/29/2020$90.00$8.100Call331420.745353 (+0.032365)0.941056
5/29/2020$89.00$9.050Call013 (-1)0.751928 (-0.020694)0.960049
5/29/2020$88.00$9.950Call042 (-1)
5/29/2020$87.00$11.050Call0240.895824 (+0.071504)0.96581
5/29/2020$86.00$12.400Call0611.37146 (+0.56072)0.908802
5/29/2020$85.50$12.450Call033
5/29/2020$85.00$13.500Call166 (-20)1.5468 (+0.783911)0.902625
5/29/2020$84.50$13.750Call0261.361670.935346
5/29/2020$84.00$14.200Call0231.346030.944405
5/29/2020$83.50$14.400Call018
5/29/2020$83.00$15.200Call1022 (-6)1.429360.947296
5/29/2020$82.50$15.600Call0251.320970.964501
5/29/2020$82.00$16.000Call0101.10990.986298
5/29/2020$81.50$16.750Call051.619610.944572
5/29/2020$81.00$16.950Call014 (-2)
5/29/2020$80.50$17.350Call09
5/29/2020$80.00$17.900Call321
5/29/2020$79.50$18.550Call0191.441930.977765
5/29/2020$79.00$19.350Call061.961630.939913
5/29/2020$78.50$19.450Call01
5/29/2020$78.00$20.050Call058 (-1)1.55399 (+0.085631)0.97924
5/29/2020$77.50$20.400Call03
5/29/2020$77.00$21.200Call081.938010.959938
5/29/2020$76.50$21.500Call001.48231 (+0.158865)0.989512
5/29/2020$76.00$22.000Call051.517010.989736
5/29/2020$75.50$22.500Call001.551910.989949
5/29/2020$75.00$23.050Call141.782250.981707
5/29/2020$74.50$23.450Call00
5/29/2020$74.00$24.050Call001.859720.982415
5/29/2020$73.00$24.850Call00
5/29/2020$72.00$26.000Call021.80090.991256
5/29/2020$71.50$26.450Call00
5/29/2020$71.00$27.150Call002.367950.972823
5/29/2020$70.00$28.000Call161.947440.991877
5/29/2020$69.00$29.000Call002.0220.99216
5/29/2020$65.00$32.950Call00
5/29/2020$60.00$38.000Call012.73833 (+0.200825)0.994129
5/29/2020$55.00$43.000Call003.179460.994919
5/29/2020$50.00$48.000Call003.660270.995573
5/29/2020$45.00$53.000Call004.190190.996128
5/29/2020$40.00$57.850Call00
5/29/2020$130.00$32.000Put00
5/29/2020$125.00$27.000Put00
5/29/2020$120.00$21.900Put00 (-1)
5/29/2020$115.00$17.150Put001.18412-0.966398
5/29/2020$110.00$12.150Put0290.897299-0.958196
5/29/2020$106.00$8.350Put000.838086-0.892972
5/29/2020$105.00$7.250Put0120.690995-0.909563
5/29/2020$104.00$6.300Put000.657094-0.886682
5/29/2020$103.00$5.400Put000.646156-0.849713
5/29/2020$102.00$4.300Put310.50602-0.859045
5/29/2020$101.00$3.450Put000.491958-0.794537
5/29/2020$100.00$2.775Put15948 (+36)0.525268-0.694718
5/29/2020$99.00$2.350Put5850.608497 (+0.251845)-0.583914
5/29/2020$98.50$2.150Put1900.639867 (+0.366574)-0.536445
5/29/2020$98.00$1.700Put6633 (+32)0.584279 (+0.152258)-0.495143
5/29/2020$97.50$1.525Put271 (+1)0.601892 (+0.142888)-0.449307
5/29/2020$97.00$1.250Put37658 (+58)0.581935 (+0.113195)-0.401117
5/29/2020$96.50$1.200Put3911 (+6)0.640648 (+0.21998)-0.365757
5/29/2020$96.00$0.925Put6233 (+23)0.603029 (+0.044565)-0.317162
5/29/2020$95.00$0.650Put450120 (+88)0.61263 (+0.096268)-0.240595
5/29/2020$94.00$0.525Put186256 (+230)0.660179 (+0.108747)-0.192137
5/29/2020$93.50$0.425Put6530 (+13)0.656273 (+0.09184)-0.162445
5/29/2020$93.00$0.350Put82189 (+145)0.666429 (+0.096247)-0.138123
5/29/2020$92.50$0.325Put10844 (+15)0.70152 (+0.099853)-0.12549
5/29/2020$92.00$0.275Put65112 (+46)0.702753 (+0.09162)-0.10792
5/29/2020$91.50$0.225Put6324 (+9)0.705368 (+0.128762)-0.090838
5/29/2020$91.00$0.225Put19103 (+80)0.748066 (+0.17248)-0.086438
5/29/2020$90.00$0.225Put272355 (+42)0.834166 (+0.225819)-0.078919
5/29/2020$89.00$0.125Put16580.803767 (+0.143415)-0.049411
5/29/2020$88.00$0.125Put7230 (+17)0.878357 (+0.203627)-0.045557
5/29/2020$87.00$0.050Put461290.814844 (+0.154177)-0.021873
5/29/2020$86.00$0.100Put039 (-3)0.993891 (+0.278445)-0.033597
5/29/2020$85.50$0.100Put0611.03212 (+0.283181)-0.032471
5/29/2020$85.00$0.075Put2403 (-13)1.01949 (+0.267066)-0.025611
5/29/2020$84.50$0.000Put086 (+1)0
5/29/2020$84.00$0.075Put051 (-1)1.09064 (+0.334568)-0.024319
5/29/2020$83.50$0.125Put0161.2242 (+0.435156)-0.033665
5/29/2020$83.00$0.025Put6550.999637 (+0.271691)-0.009983
5/29/2020$82.50$0.100Put0481.26327 (+0.504904)-0.027139
5/29/2020$82.00$0.050Put093 (-2)1.15305 (+0.36937)-0.015782
5/29/2020$81.50$0.125Put0127 (-1)1.38686 (+0.508561)-0.030497
5/29/2020$81.00$0.050Put0381.22563 (+0.382952)-0.015128
5/29/2020$80.50$0.050Put0391.2565 (+0.383628)-0.014389
5/29/2020$80.00$0.025Put0359 (-1)1.18188 (+0.351702)-0.008308
5/29/2020$79.50$0.025Put01891.21327 (+0.354381)-0.008086
5/29/2020$79.00$0.025Put01761.24119 (+0.354471)-0.007741
5/29/2020$78.50$0.025Put024 (-9)1.2742 (+0.364646)-0.007585
5/29/2020$78.00$0.025Put0501.31089 (+0.374172)-0.007554
5/29/2020$77.50$0.025Put0411.33575 (+0.374519)-0.007119
5/29/2020$77.00$0.025Put0181.3817 (+0.387604)-0.007387
5/29/2020$76.50$0.100Put0451.70519 (+0.459195)-0.020583
5/29/2020$76.00$0.025Put01041.43917 (+0.389164)-0.006791
5/29/2020$75.50$0.025Put0251.47329 (+0.398272)-0.006664
5/29/2020$75.00$0.025Put0641.51244 (+0.412432)-0.006685
5/29/2020$74.50$0.100Put0471.85668 (+0.485993)-0.01884
5/29/2020$74.00$0.025Put4116 (-1)1.57243 (+0.420782)-0.006182
5/29/2020$73.00$0.025Put44081.64739 (+0.427461)-0.006098
5/29/2020$72.00$0.025Put0261.71089 (+0.442056)-0.005695
5/29/2020$71.50$0.000Put000
5/29/2020$71.00$0.025Put01261.78804 (+0.459223)-0.005635
5/29/2020$70.00$0.025Put06061.85972 (+0.467156)-0.005422
5/29/2020$69.00$0.025Put081.92598 (+0.470289)-0.005075
5/29/2020$65.00$0.100Put04892.65157 (+0.951131)-0.013471
5/29/2020$60.00$0.025Put0802.6402 (+0.604085)-0.003856
5/29/2020$55.00$0.025Put0153.08091 (+0.672318)-0.003311
5/29/2020$50.00$0.025Put0363.57104 (+0.768368)-0.002938
5/29/2020$45.00$0.025Put054.07725 (+0.83843)-0.002491
5/29/2020$40.00$0.025Put0544.62796 (+0.909214)-0.00215
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/28/2020 by MarketBeat.com Staff

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.