Advertisement
U.S. markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
252.31-1.25 (-0.49%)
At close: 04:00PM EDT
253.97 +1.66 (+0.66%)
After hours: 07:38PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR240405C002200002024-03-27 1:32PM EDT220.0033.0130.7034.500.00-2452.59%
MAR240405C002250002024-03-25 12:03PM EDT225.0029.0725.7029.200.00-191972.75%
MAR240405C002300002024-03-15 11:03AM EDT230.0018.0020.9024.100.00-2461.74%
MAR240405C002400002024-03-21 1:01PM EDT240.0015.6711.4014.200.00-131842.62%
MAR240405C002425002024-03-20 9:43AM EDT242.509.729.4011.700.00--137.28%
MAR240405C002450002024-03-25 9:50AM EDT245.0011.006.108.300.00-21823.79%
MAR240405C002475002024-03-28 3:25PM EDT247.506.055.706.10-1.05-14.79%41821.17%
MAR240405C002500002024-03-28 3:50PM EDT250.003.703.804.10-1.80-32.73%65618.84%
MAR240405C002525002024-03-28 1:51PM EDT252.502.522.402.65-1.08-30.00%132518.41%
MAR240405C002550002024-03-28 3:19PM EDT255.001.581.301.50-0.72-31.30%2613817.55%
MAR240405C002575002024-03-28 3:43PM EDT257.500.750.650.80-0.55-42.31%282617.38%
MAR240405C002600002024-03-28 3:48PM EDT260.000.320.300.45-0.28-46.67%133818.07%
MAR240405C002625002024-03-28 12:13PM EDT262.500.280.100.25-0.07-20.00%21518.80%
MAR240405C002650002024-03-27 11:59AM EDT265.000.200.050.150.00-12519.87%
MAR240405C002675002024-03-21 12:57PM EDT267.500.750.000.150.00--122.85%
MAR240405C002700002024-03-26 12:12PM EDT270.000.160.000.150.00-41025.73%
MAR240405C002750002024-03-14 3:22PM EDT275.000.210.000.750.00-42744.07%
MAR240405C002800002024-03-01 3:13PM EDT280.000.200.000.050.00-1031.06%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR240405P002000002024-03-22 3:02PM EDT200.000.050.001.350.00-2295.80%
MAR240405P002050002024-03-22 3:12PM EDT205.000.050.000.050.00-232353.52%
MAR240405P002150002024-03-27 11:06AM EDT215.000.050.001.350.00-13070.85%
MAR240405P002200002024-03-26 12:04PM EDT220.000.100.000.750.00-12155.27%
MAR240405P002250002024-03-28 10:30AM EDT225.000.030.000.50-0.02-40.00%23350.83%
MAR240405P002300002024-03-28 9:59AM EDT230.000.400.000.550.00-12144.02%
MAR240405P002350002024-03-25 10:20AM EDT235.000.400.000.750.00-57739.16%
MAR240405P002375002024-03-27 2:25PM EDT237.500.130.050.20-0.02-13.33%11225.15%
MAR240405P002400002024-03-28 1:34PM EDT240.000.150.100.25-0.10-40.00%76022.71%
MAR240405P002425002024-03-28 3:58PM EDT242.500.270.200.35+0.01+3.85%365620.70%
MAR240405P002450002024-03-28 3:40PM EDT245.000.470.400.55+0.02+4.44%4410519.19%
MAR240405P002475002024-03-28 3:58PM EDT247.500.770.750.95-0.07-8.33%492218.30%
MAR240405P002500002024-03-28 3:59PM EDT250.001.421.401.60+0.14+10.94%316917.48%
MAR240405P002525002024-03-28 3:54PM EDT252.502.602.402.65+0.64+32.65%3915017.14%
MAR240405P002550002024-03-28 3:37PM EDT255.003.703.804.10+0.17+4.82%727516.90%
MAR240405P002575002024-03-28 2:35PM EDT257.505.695.507.50+0.53+10.27%13229.43%
MAR240405P002600002024-03-28 1:01PM EDT260.007.207.508.70-4.90-40.50%7224.00%