Canada markets close in 5 hours 40 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
237.85-0.43 (-0.18%)
As of 10:20AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR240524C002000002024-04-22 3:37PM EDT200.0038.8536.4039.700.00--599.02%
MAR240524C002050002024-05-20 10:58AM EDT205.0034.0031.6034.700.00-1193.46%
MAR240524C002100002024-05-16 11:31AM EDT210.0027.1026.7029.700.00--283.30%
MAR240524C002150002024-04-19 12:55PM EDT215.0023.1021.0024.200.00-1499.61%
MAR240524C002200002024-04-25 11:05AM EDT220.0023.7016.6019.800.00-3357.42%
MAR240524C002250002024-05-17 11:30AM EDT225.0012.1012.2014.100.00-192864.70%
MAR240524C002275002024-05-14 12:38PM EDT227.509.7010.1011.200.00--148.83%
MAR240524C002300002024-05-20 10:28AM EDT230.009.057.608.800.00-12542.43%
MAR240524C002325002024-05-16 1:19PM EDT232.507.175.406.400.00-15535.21%
MAR240524C002350002024-05-21 10:56AM EDT235.004.003.403.800.00-12724.22%
MAR240524C002375002024-05-22 9:47AM EDT237.501.851.752.05-0.26-12.32%236321.75%
MAR240524C002400002024-05-22 9:56AM EDT240.000.700.750.95-0.30-30.00%113121.14%
MAR240524C002425002024-05-21 3:33PM EDT242.500.450.300.450.00-25330122.51%
MAR240524C002450002024-05-21 11:25AM EDT245.000.160.050.250.00-58025.10%
MAR240524C002475002024-05-20 2:05PM EDT247.500.240.050.250.00-161931.25%
MAR240524C002500002024-05-20 11:56AM EDT250.000.150.050.250.00-54337.06%
MAR240524C002525002024-05-10 11:23AM EDT252.500.300.050.250.00-1442.68%
MAR240524C002550002024-05-13 9:34AM EDT255.000.100.050.450.00-14554.88%
MAR240524C002575002024-05-10 12:45PM EDT257.500.190.050.750.00--4058.94%
MAR240524C002600002024-05-21 2:35PM EDT260.000.200.050.200.00-22851.37%
MAR240524C002650002024-05-21 3:09PM EDT265.000.080.051.400.00-24985.60%
MAR240524C002700002024-05-20 2:53PM EDT270.000.190.000.250.00-42968.95%
MAR240524C002750002024-05-21 9:39AM EDT275.000.050.000.050.00-102462.89%
MAR240524C002800002024-05-15 9:59AM EDT280.000.050.002.150.00-2123127.78%
MAR240524C002850002024-05-15 9:58AM EDT285.000.050.002.150.00-2224137.89%
MAR240524C002900002024-05-14 10:43AM EDT290.000.050.000.050.00-1311082.81%
MAR240524C002950002024-05-13 11:50AM EDT295.000.050.000.050.00-91889.06%
MAR240524C003000002024-05-13 11:50AM EDT300.000.050.000.050.00-919195.31%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAR240524P001850002024-05-15 12:28PM EDT185.000.050.001.950.00--37182.62%
MAR240524P001900002024-05-15 11:38AM EDT190.000.060.001.950.00--2166.89%
MAR240524P001950002024-05-16 9:44AM EDT195.000.050.002.150.00--10154.98%
MAR240524P002000002024-04-12 2:09PM EDT200.000.430.050.500.00-33104.59%
MAR240524P002050002024-05-16 3:35PM EDT205.000.070.002.150.00--21123.93%
MAR240524P002100002024-05-20 1:32PM EDT210.000.050.000.050.00-333655.47%
MAR240524P002150002024-05-03 9:41AM EDT215.000.300.050.750.00-1072.46%
MAR240524P002200002024-05-20 10:32AM EDT220.000.090.050.500.00-12254.49%
MAR240524P002225002024-05-20 9:46AM EDT222.500.120.051.250.00-5659.62%
MAR240524P002250002024-05-17 3:56PM EDT225.000.210.050.150.00-2810936.62%
MAR240524P002275002024-05-21 3:13PM EDT227.500.100.050.200.00-3410832.62%
MAR240524P002300002024-05-21 11:25AM EDT230.000.250.100.200.00-1439526.27%
MAR240524P002325002024-05-21 3:13PM EDT232.500.400.251.000.00-588934.45%
MAR240524P002350002024-05-21 2:55PM EDT235.000.910.650.800.00-4631822.14%
MAR240524P002375002024-05-21 2:27PM EDT237.501.751.551.750.00-204722.34%
MAR240524P002400002024-05-21 2:32PM EDT240.003.182.903.300.00-35623.71%
MAR240524P002425002024-05-20 11:35AM EDT242.503.804.706.400.00-52641.55%
MAR240524P002450002024-05-13 3:13PM EDT245.008.507.208.000.00-2837.18%
MAR240524P002500002024-05-20 11:52AM EDT250.0011.3511.7012.900.00-11149.81%
MAR240524P002550002024-04-11 2:25PM EDT255.006.3012.5016.700.00--00.00%
MAR240524P002600002024-04-29 11:23AM EDT260.0019.8321.2023.800.00-1062.50%
MAR240524P002650002024-04-29 11:23AM EDT265.0024.3826.0029.100.00-1074.76%