Australia markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
24.73+1.08 (+4.57%)
At close: 04:00PM EDT
24.65 -0.08 (-0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240726C000025002024-07-16 2:31PM EDT2.5023.8621.1524.400.00-1471,320.31%
MARA240726C000050002024-07-18 3:29PM EDT5.0018.4018.4021.900.00-76826.56%
MARA240726C000075002024-07-16 11:36AM EDT7.5017.7516.3519.400.00-56700.78%
MARA240726C000100002024-07-16 1:48PM EDT10.0015.2513.9016.90-0.60-3.79%163553.91%
MARA240726C000110002024-07-17 11:36AM EDT11.0014.4512.9515.900.00-2878509.38%
MARA240726C000120002024-07-19 2:57PM EDT12.0012.2111.8014.80+0.69+5.99%422436.33%
MARA240726C000125002024-07-19 3:33PM EDT12.5012.4011.1514.40+1.35+12.22%76410.55%
MARA240726C000130002024-07-19 3:33PM EDT13.0011.9310.6513.80+1.43+13.62%331380.08%
MARA240726C000140002024-07-19 3:28PM EDT14.0011.049.0512.90+1.36+14.05%69285.94%
MARA240726C000145002024-07-19 3:52PM EDT14.5010.568.6512.40+1.41+15.41%51283.59%
MARA240726C000150002024-07-19 2:34PM EDT15.009.509.2011.60+0.80+9.20%6877341.80%
MARA240726C000155002024-07-19 3:26PM EDT15.509.408.7011.35+1.48+18.69%86620344.53%
MARA240726C000160002024-07-19 3:53PM EDT16.008.807.6510.90+1.36+18.28%421,586287.89%
MARA240726C000165002024-07-19 12:16PM EDT16.508.487.3510.45+1.34+18.77%718291.80%
MARA240726C000170002024-07-19 11:42AM EDT17.008.136.909.90+1.38+20.44%131,283276.17%
MARA240726C000175002024-07-19 3:58PM EDT17.507.316.409.45+1.08+17.34%42128264.06%
MARA240726C000180002024-07-19 2:59PM EDT18.006.615.957.00+0.91+15.96%8265183.59%
MARA240726C000185002024-07-19 10:48AM EDT18.506.835.008.50+1.63+31.35%97647210.55%
MARA240726C000190002024-07-19 3:39PM EDT19.006.104.857.80+1.40+29.79%351,062206.64%
MARA240726C000195002024-07-19 3:53PM EDT19.505.494.305.75+1.34+32.29%1581,255183.20%
MARA240726C000200002024-07-19 3:58PM EDT20.004.964.806.00+1.11+28.83%1833,194187.50%
MARA240726C000205002024-07-19 3:59PM EDT20.504.504.404.55+1.05+30.43%3335,883120.51%
MARA240726C000210002024-07-19 3:56PM EDT21.004.064.004.20+0.86+26.87%1641,875125.78%
MARA240726C000215002024-07-19 3:58PM EDT21.503.653.603.70+1.07+41.47%1811,763119.34%
MARA240726C000220002024-07-19 3:42PM EDT22.003.263.104.20+0.98+42.98%1,0572,485155.08%
MARA240726C000225002024-07-19 3:59PM EDT22.502.842.793.45+0.82+40.59%3901,172137.31%
MARA240726C000230002024-07-19 3:58PM EDT23.002.652.542.82+0.94+54.97%1,6963,927127.25%
MARA240726C000235002024-07-19 3:59PM EDT23.502.362.262.44+0.90+61.64%1,4584,230125.00%
MARA240726C000240002024-07-19 3:59PM EDT24.002.061.932.10+0.81+64.80%3,8394,295120.80%
MARA240726C000245002024-07-19 3:59PM EDT24.501.841.791.93+0.83+82.18%4,2371,496128.32%
MARA240726C000250002024-07-19 3:59PM EDT25.001.671.651.69+0.79+89.77%22,6373,945131.35%
MARA240726C000255002024-07-19 3:59PM EDT25.501.471.391.60+0.73+98.65%3,9401,769133.89%
MARA240726C000260002024-07-19 3:59PM EDT26.001.331.321.35+0.72+118.03%5,7545,844136.04%
MARA240726C000265002024-07-19 3:59PM EDT26.501.171.111.17+0.65+125.00%1,5891,535134.18%
MARA240726C000270002024-07-19 3:59PM EDT27.001.041.001.08+0.60+136.36%10,1303,752138.18%
MARA240726C000275002024-07-19 3:58PM EDT27.500.960.870.97+0.60+166.67%8131,275139.55%
MARA240726C000280002024-07-19 3:59PM EDT28.000.840.850.88+0.49+140.00%10,0762,690145.22%
MARA240726C000285002024-07-19 3:58PM EDT28.500.750.720.80+0.46+158.62%623341145.70%
MARA240726C000290002024-07-19 3:56PM EDT29.000.690.660.71+0.42+155.56%6681,671148.05%
MARA240726C000295002024-07-19 3:59PM EDT29.500.590.590.65+0.39+195.00%759834150.39%
MARA240726C000300002024-07-19 3:59PM EDT30.000.560.550.57+0.35+166.67%10,9825,096152.54%
MARA240726C000310002024-07-19 3:59PM EDT31.000.540.400.54+0.39+260.00%5251,749157.81%
MARA240726C000320002024-07-19 3:59PM EDT32.000.360.360.45+0.21+140.00%7292,792163.67%
MARA240726C000330002024-07-19 3:58PM EDT33.000.320.300.36+0.22+220.00%1,2342,302166.41%
MARA240726C000340002024-07-19 3:58PM EDT34.000.270.250.29+0.17+170.00%7552,124168.95%
MARA240726C000350002024-07-19 3:54PM EDT35.000.220.190.24+0.13+144.44%1,1172,264170.31%
MARA240726C000360002024-07-19 3:41PM EDT36.000.190.010.23+0.10+111.11%21266159.38%
MARA240726C000370002024-07-19 3:57PM EDT37.000.210.100.21+0.12+133.33%18016177.34%
MARA240726C000380002024-07-19 2:44PM EDT38.000.100.070.24+0.05+100.00%8328185.94%
MARA240726C000390002024-07-19 3:58PM EDT39.000.120.100.13+0.02+20.00%2881,103183.59%
MARA240726C000400002024-07-19 3:57PM EDT40.000.100.100.11+0.02+25.00%984760188.67%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240726P000100002024-07-18 10:59AM EDT10.000.010.000.020.00-60174256.25%
MARA240726P000110002024-07-11 10:00AM EDT11.000.040.000.370.00--4364.06%
MARA240726P000120002024-07-17 2:45PM EDT12.000.020.000.050.00-5160234.38%
MARA240726P000125002024-07-19 2:57PM EDT12.500.020.010.050.00-463228.13%
MARA240726P000130002024-07-19 3:33PM EDT13.000.010.000.01-0.01-50.00%78169175.00%
MARA240726P000140002024-07-19 3:37PM EDT14.000.010.000.010.00-18271156.25%
MARA240726P000145002024-07-19 3:28PM EDT14.500.010.000.02-0.01-50.00%812156.25%
MARA240726P000150002024-07-19 3:49PM EDT15.000.010.010.02-0.01-50.00%17843156.25%
MARA240726P000155002024-07-19 2:34PM EDT15.500.010.010.02-0.01-50.00%3893146.88%
MARA240726P000160002024-07-19 2:34PM EDT16.000.020.020.030.00-234841148.44%
MARA240726P000165002024-07-19 12:40PM EDT16.500.030.020.05+0.01+50.00%407483146.88%
MARA240726P000170002024-07-19 3:55PM EDT17.000.020.020.09-0.01-33.33%24495147.66%
MARA240726P000175002024-07-19 3:19PM EDT17.500.050.040.06-0.01-16.67%11633135.94%
MARA240726P000180002024-07-19 3:55PM EDT18.000.050.050.06-0.02-28.57%6021,457128.13%
MARA240726P000185002024-07-19 3:05PM EDT18.500.080.040.090.00-38658122.66%
MARA240726P000190002024-07-19 3:55PM EDT19.000.080.080.10-0.03-27.27%7952,111121.09%
MARA240726P000195002024-07-19 3:54PM EDT19.500.120.100.12-0.04-25.00%2,3912,495116.41%
MARA240726P000200002024-07-19 3:58PM EDT20.000.150.150.17-0.05-25.00%1,7494,218116.80%
MARA240726P000205002024-07-19 3:53PM EDT20.500.200.190.31-0.08-28.57%8891,205121.09%
MARA240726P000210002024-07-19 3:58PM EDT21.000.270.200.30-0.10-27.03%1,5691,828109.96%
MARA240726P000215002024-07-19 3:59PM EDT21.500.400.320.40-0.07-14.89%1,0761,148112.31%
MARA240726P000220002024-07-19 3:59PM EDT22.000.480.460.52-0.14-22.58%1,5932,730114.06%
MARA240726P000225002024-07-19 3:54PM EDT22.500.660.610.70-0.14-17.50%1,6751,374116.41%
MARA240726P000230002024-07-19 3:59PM EDT23.000.830.820.90-0.20-19.42%4,1001,797119.73%
MARA240726P000235002024-07-19 3:58PM EDT23.501.071.041.11-0.19-15.08%2,5121,148121.48%
MARA240726P000240002024-07-19 3:57PM EDT24.001.281.221.33-0.22-14.67%2,5212,774120.02%
MARA240726P000245002024-07-19 3:59PM EDT24.501.571.511.63-0.28-15.14%1,6403,098123.83%
MARA240726P000250002024-07-19 3:59PM EDT25.001.861.661.88-0.31-14.29%2,9781,520118.95%
MARA240726P000255002024-07-19 3:43PM EDT25.502.332.062.28-0.18-7.17%3351,505126.95%
MARA240726P000260002024-07-19 3:59PM EDT26.002.502.502.64-0.33-11.66%2731,064133.40%
MARA240726P000265002024-07-19 3:54PM EDT26.502.812.712.99-0.64-18.55%681749129.59%
MARA240726P000270002024-07-19 3:49PM EDT27.003.343.253.35-0.51-13.25%106283137.40%
MARA240726P000275002024-07-19 12:32PM EDT27.503.453.603.75-0.45-11.54%7126138.28%
MARA240726P000280002024-07-19 1:05PM EDT28.003.603.254.20-0.61-14.49%3120108.79%
MARA240726P000285002024-07-19 12:44PM EDT28.504.004.405.35-0.84-17.36%5034174.80%
MARA240726P000290002024-07-19 1:26PM EDT29.004.704.106.00-0.30-6.00%3134156.64%
MARA240726P000295002024-07-17 11:10AM EDT29.504.104.605.800.00--8131.06%
MARA240726P000300002024-07-19 3:16PM EDT30.005.825.106.90-0.23-3.80%8130169.04%
MARA240726P000310002024-07-19 11:36AM EDT31.007.355.707.70+0.67+10.03%236153.13%
MARA240726P000320002024-07-18 10:31AM EDT32.007.407.458.700.00-1522206.84%
MARA240726P000330002024-07-19 10:59AM EDT33.008.657.958.70+0.85+10.90%212112.50%
MARA240726P000340002024-07-17 9:49AM EDT34.007.708.8011.000.00-224215.63%
MARA240726P000350002024-07-17 2:21PM EDT35.009.959.6011.250.00-34158.20%