Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230331C00002000 | 2023-03-23 1:25PM EDT | 2.00 | 6.35 | 5.70 | 5.90 | 0.00 | - | 1 | 1 | 693.75% |
| MARA230331C00003000 | 2023-03-06 11:23AM EDT | 3.00 | 3.60 | 4.70 | 4.90 | 0.00 | - | 1 | 10 | 500.00% |
| MARA230331C00003500 | 2023-03-13 1:17PM EDT | 3.50 | 2.85 | 4.20 | 4.40 | 0.00 | - | 25 | 0 | 428.13% |
| MARA230331C00004000 | 2023-03-23 3:03PM EDT | 4.00 | 4.21 | 3.70 | 3.90 | 0.00 | - | 4 | 17 | 367.19% |
| MARA230331C00004500 | 2023-03-24 1:34PM EDT | 4.50 | 3.20 | 3.15 | 3.45 | -0.57 | -15.12% | 4 | 17 | 351.56% |
| MARA230331C00005000 | 2023-03-24 11:20AM EDT | 5.00 | 3.00 | 2.73 | 2.89 | -0.27 | -8.26% | 4 | 115 | 50.00% |
| MARA230331C00005500 | 2023-03-24 3:32PM EDT | 5.50 | 2.35 | 2.24 | 2.41 | -0.40 | -14.55% | 101 | 245 | 146.88% |
| MARA230331C00006000 | 2023-03-24 3:41PM EDT | 6.00 | 1.89 | 1.80 | 1.95 | -0.60 | -24.10% | 115 | 1,786 | 159.38% |
| MARA230331C00006500 | 2023-03-24 3:56PM EDT | 6.50 | 1.39 | 1.35 | 1.49 | -0.65 | -31.86% | 136 | 1,540 | 143.75% |
| MARA230331C00007000 | 2023-03-24 3:55PM EDT | 7.00 | 1.04 | 1.01 | 1.06 | -0.58 | -35.80% | 939 | 4,081 | 141.41% |
| MARA230331C00007500 | 2023-03-24 3:58PM EDT | 7.50 | 0.72 | 0.70 | 0.74 | -0.55 | -43.31% | 1,215 | 2,096 | 141.02% |
| MARA230331C00008000 | 2023-03-24 3:59PM EDT | 8.00 | 0.47 | 0.45 | 0.48 | -0.46 | -49.46% | 4,452 | 2,468 | 137.50% |
| MARA230331C00008500 | 2023-03-24 3:59PM EDT | 8.50 | 0.31 | 0.30 | 0.32 | -0.39 | -55.71% | 4,763 | 2,685 | 142.19% |
| MARA230331C00009000 | 2023-03-24 3:59PM EDT | 9.00 | 0.19 | 0.19 | 0.21 | -0.32 | -62.75% | 5,210 | 6,340 | 145.31% |
| MARA230331C00009500 | 2023-03-24 3:59PM EDT | 9.50 | 0.14 | 0.12 | 0.14 | -0.19 | -57.58% | 2,961 | 1,719 | 149.22% |
| MARA230331C00010000 | 2023-03-24 3:59PM EDT | 10.00 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 5,777 | 8,648 | 153.13% |
| MARA230331C00010500 | 2023-03-24 3:57PM EDT | 10.50 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 6,811 | 1,461 | 159.38% |
| MARA230331C00011000 | 2023-03-24 3:59PM EDT | 11.00 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 872 | 2,013 | 162.50% |
| MARA230331C00011500 | 2023-03-24 3:52PM EDT | 11.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 187 | 726 | 168.75% |
| MARA230331C00012000 | 2023-03-24 3:41PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 518 | 2,669 | 178.13% |
| MARA230331C00012500 | 2023-03-24 3:59PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 24 | 768 | 175.00% |
| MARA230331C00013000 | 2023-03-24 3:49PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 78 | 1,266 | 187.50% |
| MARA230331C00014000 | 2023-03-24 2:30PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 72 | 1,279 | 218.75% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230331P00001500 | 2023-02-28 4:25PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 525.00% |
| MARA230331P00002000 | 2023-03-16 12:53PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 60 | 425.00% |
| MARA230331P00002500 | 2023-03-22 1:22PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 154 | 393.75% |
| MARA230331P00003000 | 2023-03-24 12:35PM EDT | 3.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,075 | 337.50% |
| MARA230331P00003500 | 2023-03-24 3:08PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 614 | 262.50% |
| MARA230331P00004000 | 2023-03-24 3:26PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 2,544 | 259.38% |
| MARA230331P00004500 | 2023-03-24 3:29PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 152 | 1,504 | 218.75% |
| MARA230331P00005000 | 2023-03-24 3:57PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 156 | 2,042 | 196.88% |
| MARA230331P00005500 | 2023-03-24 3:54PM EDT | 5.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 486 | 2,948 | 171.88% |
| MARA230331P00006000 | 2023-03-24 3:59PM EDT | 6.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1,066 | 4,591 | 165.63% |
| MARA230331P00006500 | 2023-03-24 3:59PM EDT | 6.50 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1,108 | 2,672 | 154.69% |
| MARA230331P00007000 | 2023-03-24 3:59PM EDT | 7.00 | 0.24 | 0.24 | 0.26 | +0.04 | +20.00% | 4,103 | 3,924 | 149.61% |
| MARA230331P00007500 | 2023-03-24 3:59PM EDT | 7.50 | 0.43 | 0.43 | 0.45 | +0.08 | +22.86% | 5,568 | 2,470 | 148.83% |
| MARA230331P00008000 | 2023-03-24 3:58PM EDT | 8.00 | 0.69 | 0.68 | 0.70 | +0.19 | +38.00% | 2,835 | 3,218 | 146.09% |
| MARA230331P00008500 | 2023-03-24 3:58PM EDT | 8.50 | 1.01 | 1.01 | 1.05 | +0.23 | +29.49% | 656 | 1,203 | 150.00% |
| MARA230331P00009000 | 2023-03-24 3:55PM EDT | 9.00 | 1.46 | 1.39 | 1.44 | +0.42 | +40.38% | 322 | 707 | 153.13% |
| MARA230331P00009500 | 2023-03-24 2:53PM EDT | 9.50 | 1.92 | 1.81 | 1.91 | +0.50 | +35.21% | 241 | 148 | 163.67% |
| MARA230331P00010000 | 2023-03-24 3:46PM EDT | 10.00 | 2.25 | 2.24 | 2.34 | +0.20 | +9.76% | 259 | 521 | 160.16% |
| MARA230331P00010500 | 2023-03-24 1:31PM EDT | 10.50 | 2.89 | 2.70 | 2.87 | +0.58 | +25.11% | 12 | 55 | 178.13% |
| MARA230331P00011000 | 2023-03-24 1:11PM EDT | 11.00 | 3.30 | 3.20 | 3.35 | +0.87 | +35.80% | 28 | 71 | 192.19% |
| MARA230331P00011500 | 2023-03-24 10:13AM EDT | 11.50 | 3.45 | 3.70 | 3.90 | -0.15 | -4.17% | 2 | 220 | 223.44% |
| MARA230331P00012000 | 2023-03-24 3:46PM EDT | 12.00 | 4.20 | 4.15 | 4.35 | +0.55 | +15.07% | 21 | 104 | 209.38% |
| MARA230331P00012500 | 2023-03-23 10:40AM EDT | 12.50 | 4.15 | 4.60 | 4.80 | 0.00 | - | 51 | 42 | 165.63% |
| MARA230331P00013000 | 2023-03-24 11:40AM EDT | 13.00 | 5.13 | 5.10 | 5.35 | +0.33 | +6.87% | 4 | 112 | 215.63% |
| MARA230331P00014000 | 2023-03-24 12:00PM EDT | 14.00 | 5.98 | 6.10 | 6.30 | +0.49 | +8.93% | 1 | 23 | 196.88% |
© 2023 Yahoo. All rights reserved.
