Advertisement
U.S. markets close in 5 hours 8 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
253.45-0.11 (-0.05%)
As of 10:51AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR240328C002100002024-03-27 10:11AM EDT210.0043.3043.0045.900.00-22249.22%
MAR240328C002150002024-03-26 2:27PM EDT215.0037.0938.0040.900.00-22224.51%
MAR240328C002250002024-03-25 12:03PM EDT225.0028.7728.3030.900.00-1920182.23%
MAR240328C002300002024-03-26 9:30AM EDT230.0023.4523.7025.900.00-15164.65%
MAR240328C002350002024-03-26 9:30AM EDT235.0018.4518.1020.900.00-16127.73%
MAR240328C002400002024-03-05 10:54AM EDT240.0010.0013.4014.800.00-11087.79%
MAR240328C002425002024-03-25 9:50AM EDT242.5012.7510.5012.500.00-2371.97%
MAR240328C002450002024-03-27 3:30PM EDT245.008.607.8010.400.00-13063.18%
MAR240328C002475002024-03-26 1:30PM EDT247.504.435.707.000.00-14160.84%
MAR240328C002500002024-03-28 10:15AM EDT250.004.453.704.40+0.69+18.35%35443.26%
MAR240328C002525002024-03-27 3:44PM EDT252.501.941.551.800.00-106124.07%
MAR240328C002550002024-03-28 9:31AM EDT255.000.550.200.35-0.04-6.78%312717.48%
MAR240328C002575002024-03-28 10:17AM EDT257.500.080.000.10-0.02-20.00%146621.39%
MAR240328C002600002024-03-28 10:17AM EDT260.000.030.000.05-0.02-40.00%1012826.95%
MAR240328C002625002024-03-26 2:33PM EDT262.500.050.000.750.00-37754.00%
MAR240328C002650002024-03-25 3:53PM EDT265.000.050.000.750.00-153564.26%
MAR240328C002675002024-03-20 11:40AM EDT267.500.100.000.750.00-2274.02%
MAR240328C002700002024-03-19 3:38PM EDT270.000.100.000.050.00-4752.34%
MAR240328C002750002024-03-20 1:44PM EDT275.000.050.000.750.00-311101.37%
MAR240328C003000002024-02-22 2:51PM EDT300.000.050.001.350.00-10201.37%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR240328P002000002024-03-12 1:51PM EDT200.000.100.000.750.00-2535246.09%
MAR240328P002050002024-02-13 12:01PM EDT205.000.800.000.450.00--2205.66%
MAR240328P002100002024-03-21 11:55AM EDT210.000.100.000.750.00-11202.73%
MAR240328P002150002024-03-26 1:40PM EDT215.000.030.000.050.00-20103122.66%
MAR240328P002200002024-03-21 1:27PM EDT220.000.050.000.100.00-123116.41%
MAR240328P002250002024-03-25 10:37AM EDT225.000.050.001.300.00-76101157.23%
MAR240328P002275002024-03-19 3:56PM EDT227.500.150.000.750.00-1010128.91%
MAR240328P002300002024-03-25 10:09AM EDT230.000.030.000.050.00-66376.56%
MAR240328P002325002024-03-22 10:11AM EDT232.500.100.000.750.00-1091107.81%
MAR240328P002350002024-03-28 10:25AM EDT235.000.020.000.05-0.13-46.43%43961.72%
MAR240328P002375002024-03-26 3:03PM EDT237.500.180.000.750.00-1014586.43%
MAR240328P002400002024-03-27 12:16PM EDT240.000.050.000.750.00-136675.59%
MAR240328P002425002024-03-27 3:40PM EDT242.500.050.000.550.00-32459.67%
MAR240328P002450002024-03-27 3:30PM EDT245.000.090.000.100.00-3331638.87%
MAR240328P002475002024-03-27 3:29PM EDT247.500.070.000.150.00-347632.13%
MAR240328P002500002024-03-28 9:32AM EDT250.000.050.050.20-0.15-75.00%612523.24%
MAR240328P002525002024-03-28 9:32AM EDT252.500.100.100.25-0.60-85.71%812611.52%
MAR240328P002550002024-03-28 10:22AM EDT255.001.301.101.40-0.60-31.58%3640.00%
MAR240328P002575002024-03-27 3:27PM EDT257.504.453.304.000.00-30220.00%
MAR240328P002600002024-03-27 3:27PM EDT260.006.955.706.600.00-101726.37%