New Zealand markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.00-0.30 (-0.13%)
At close: 04:00PM EDT
235.02 -0.98 (-0.42%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240426C002300002024-04-19 12:12PM EDT230.007.507.608.40-12.00-61.54%3037.43%
MAR240426C002350002024-04-19 2:02PM EDT235.004.704.304.60-0.70-12.96%45231.36%
MAR240426C002400002024-04-19 1:52PM EDT240.002.452.102.30-1.50-37.97%461530.30%
MAR240426C002450002024-04-19 1:07PM EDT245.000.800.750.95-1.24-60.78%208829.42%
MAR240426C002500002024-04-18 3:05PM EDT250.000.520.200.35-0.05-8.77%313529.40%
MAR240426C002525002024-04-19 3:11PM EDT252.500.200.100.25-0.13-39.39%163530.76%
MAR240426C002550002024-04-19 9:30AM EDT255.000.220.050.20-0.13-37.14%616332.76%
MAR240426C002575002024-04-18 1:13PM EDT257.500.250.000.200.00-13536.04%
MAR240426C002600002024-04-18 11:18AM EDT260.000.250.000.700.00-124451.32%
MAR240426C002625002024-04-19 9:30AM EDT262.500.100.000.75-0.11-52.38%13455.96%
MAR240426C002650002024-04-17 10:55AM EDT265.000.200.050.750.00-68151.76%
MAR240426C002700002024-04-17 10:55AM EDT270.000.170.000.750.00-26557.47%
MAR240426C002750002024-04-17 10:12AM EDT275.000.080.000.750.00-211263.57%
MAR240426C002800002024-04-17 9:30AM EDT280.000.160.000.750.00-6969.53%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAR240426P002100002024-04-17 12:33PM EDT210.000.100.050.70-0.05-33.33%52252.64%
MAR240426P002200002024-04-18 3:54PM EDT220.000.440.300.450.00-24136.87%
MAR240426P002250002024-04-19 3:13PM EDT225.000.700.700.85-0.20-22.22%194633.59%
MAR240426P002300002024-04-19 1:26PM EDT230.001.501.551.75-0.37-19.79%149931.59%
MAR240426P002350002024-04-19 3:32PM EDT235.003.373.203.50-0.19-5.34%81825830.59%
MAR240426P002400002024-04-19 11:51AM EDT240.005.765.806.20-0.04-0.69%531729.48%
MAR240426P002425002024-04-19 1:22PM EDT242.507.586.008.30+2.73+56.29%551732.46%
MAR240426P002450002024-04-19 3:23PM EDT245.009.588.9010.00+0.26+2.79%814529.98%
MAR240426P002475002024-04-19 2:59PM EDT247.5012.1711.0012.50+1.33+12.27%53234.89%
MAR240426P002500002024-04-19 2:12PM EDT250.0013.8513.7014.60+0.41+3.05%687933.84%
MAR240426P002525002024-04-18 11:09AM EDT252.5014.4516.0017.80+2.15+17.48%210347.90%
MAR240426P002550002024-04-19 1:08PM EDT255.0019.3018.6020.00+1.70+9.66%339148.27%
MAR240426P002575002024-04-15 10:33AM EDT257.505.6020.5023.400.00-8064.28%
MAR240426P002600002024-04-17 11:12AM EDT260.0019.8822.5025.800.00-101067.53%
MAR240426P002650002024-03-26 11:49AM EDT265.0013.9027.2030.500.00-1071.88%
MAR240426P002800002024-04-11 3:59PM EDT280.0021.5042.2045.600.00--096.00%