Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230217C00000500 | 2023-01-26 9:37AM EST | 0.50 | 8.75 | 6.85 | 7.25 | 0.00 | - | - | 0 | 700.00% |
| MARA230217C00001000 | 2023-01-27 1:13PM EST | 1.00 | 7.29 | 6.35 | 6.65 | 0.00 | - | 1 | 1 | 703.13% |
| MARA230217C00001500 | 2023-01-11 2:35PM EST | 1.50 | 3.95 | 5.85 | 6.15 | 0.00 | - | 1 | 0 | 553.13% |
| MARA230217C00002000 | 2023-01-23 10:07AM EST | 2.00 | 6.20 | 5.35 | 5.65 | 0.00 | - | 7 | 0 | 456.25% |
| MARA230217C00002500 | 2023-01-23 9:31AM EST | 2.50 | 5.40 | 4.85 | 5.20 | 0.00 | - | 1 | 11 | 212.50% |
| MARA230217C00003000 | 2023-01-31 11:13AM EST | 3.00 | 4.45 | 4.35 | 4.65 | +0.22 | +5.20% | 1 | 4 | 326.56% |
| MARA230217C00003500 | 2023-02-01 3:31PM EST | 3.50 | 4.20 | 3.95 | 4.10 | +0.50 | +13.51% | 16 | 29 | 156.25% |
| MARA230217C00004000 | 2023-01-31 3:40PM EST | 4.00 | 3.20 | 3.45 | 3.65 | 0.00 | - | 8 | 804 | 170.31% |
| MARA230217C00004500 | 2023-02-01 2:56PM EST | 4.50 | 3.05 | 2.96 | 3.15 | +0.29 | +10.51% | 2 | 413 | 146.88% |
| MARA230217C00005000 | 2023-02-01 3:31PM EST | 5.00 | 2.75 | 2.51 | 2.67 | +0.48 | +21.15% | 37 | 12,860 | 142.19% |
| MARA230217C00005500 | 2023-02-01 2:57PM EST | 5.50 | 2.13 | 2.08 | 2.23 | +0.18 | +9.23% | 263 | 1,763 | 139.06% |
| MARA230217C00006000 | 2023-02-01 3:39PM EST | 6.00 | 1.87 | 1.69 | 1.74 | +0.35 | +23.03% | 331 | 3,398 | 126.95% |
| MARA230217C00006500 | 2023-02-01 3:56PM EST | 6.50 | 1.39 | 1.35 | 1.40 | +0.18 | +14.88% | 497 | 65 | 130.08% |
| MARA230217C00007000 | 2023-02-01 3:40PM EST | 7.00 | 1.15 | 1.06 | 1.11 | +0.16 | +16.16% | 1,761 | 186 | 132.03% |
| MARA230217C00007500 | 2023-02-01 3:59PM EST | 7.50 | 0.87 | 0.82 | 0.87 | +0.07 | +8.75% | 2,619 | 4,669 | 133.59% |
| MARA230217C00008000 | 2023-02-01 3:59PM EST | 8.00 | 0.67 | 0.66 | 0.67 | +0.04 | +6.35% | 3,832 | 1,804 | 136.91% |
| MARA230217C00008500 | 2023-02-01 3:57PM EST | 8.50 | 0.54 | 0.51 | 0.54 | +0.03 | +5.88% | 770 | 1,307 | 140.23% |
| MARA230217C00009000 | 2023-02-01 3:59PM EST | 9.00 | 0.41 | 0.41 | 0.44 | -0.01 | -2.38% | 3,832 | 5,554 | 145.12% |
| MARA230217C00009500 | 2023-02-01 3:59PM EST | 9.50 | 0.35 | 0.33 | 0.36 | +0.02 | +6.06% | 2,017 | 3,633 | 149.22% |
| MARA230217C00010000 | 2023-02-01 3:57PM EST | 10.00 | 0.29 | 0.29 | 0.30 | 0.00 | - | 3,519 | 19,221 | 155.47% |
| MARA230217C00010500 | 2023-02-01 3:45PM EST | 10.50 | 0.26 | 0.23 | 0.25 | +0.03 | +13.04% | 949 | 765 | 158.20% |
| MARA230217C00011000 | 2023-02-01 3:57PM EST | 11.00 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 1,088 | 3,450 | 162.89% |
| MARA230217C00011500 | 2023-02-01 3:36PM EST | 11.50 | 0.22 | 0.16 | 0.18 | +0.07 | +46.67% | 17 | 51 | 165.63% |
| MARA230217C00012000 | 2023-02-01 3:53PM EST | 12.00 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 157 | 16,059 | 170.31% |
| MARA230217C00012500 | 2023-02-01 3:32PM EST | 12.50 | 0.14 | 0.11 | 0.16 | -0.01 | -6.67% | 50 | 79 | 175.78% |
| MARA230217C00013000 | 2023-02-01 3:36PM EST | 13.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 238 | 3,934 | 179.69% |
| MARA230217C00014000 | 2023-02-01 3:59PM EST | 14.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 144 | 1,558 | 185.16% |
| MARA230217C00015000 | 2023-02-01 2:15PM EST | 15.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 67 | 2,597 | 192.19% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230217P00000500 | 2023-01-05 2:32PM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 525.00% |
| MARA230217P00001000 | 2023-01-27 10:48AM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 609 | 387.50% |
| MARA230217P00001500 | 2023-01-24 9:57AM EST | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 267 | 343.75% |
| MARA230217P00002000 | 2023-01-31 12:56PM EST | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,713 | 287.50% |
| MARA230217P00002500 | 2023-02-01 2:52PM EST | 2.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 268 | 2,188 | 250.00% |
| MARA230217P00003000 | 2023-02-01 3:37PM EST | 3.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 11 | 2,877 | 245.31% |
| MARA230217P00003500 | 2023-02-01 1:58PM EST | 3.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 25 | 1,353 | 207.81% |
| MARA230217P00004000 | 2023-02-01 3:44PM EST | 4.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 76 | 2,158 | 175.00% |
| MARA230217P00004500 | 2023-02-01 3:42PM EST | 4.50 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 243 | 5,117 | 164.84% |
| MARA230217P00005000 | 2023-02-01 3:51PM EST | 5.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 154 | 17,698 | 157.81% |
| MARA230217P00005500 | 2023-02-01 3:41PM EST | 5.50 | 0.17 | 0.16 | 0.19 | -0.12 | -41.38% | 73 | 5,317 | 152.34% |
| MARA230217P00006000 | 2023-02-01 3:59PM EST | 6.00 | 0.28 | 0.28 | 0.30 | -0.12 | -30.00% | 202 | 4,170 | 150.00% |
| MARA230217P00006500 | 2023-02-01 3:55PM EST | 6.50 | 0.46 | 0.44 | 0.46 | -0.17 | -26.98% | 229 | 570 | 148.83% |
| MARA230217P00007000 | 2023-02-01 3:53PM EST | 7.00 | 0.63 | 0.64 | 0.68 | -0.22 | -25.88% | 633 | 932 | 148.44% |
| MARA230217P00007500 | 2023-02-01 3:59PM EST | 7.50 | 0.94 | 0.90 | 0.95 | -0.23 | -19.66% | 633 | 5,959 | 149.61% |
| MARA230217P00008000 | 2023-02-01 3:58PM EST | 8.00 | 1.25 | 1.23 | 1.28 | -0.28 | -18.30% | 264 | 1,582 | 154.49% |
| MARA230217P00008500 | 2023-02-01 2:48PM EST | 8.50 | 1.63 | 1.59 | 1.65 | -0.27 | -14.21% | 52 | 812 | 159.18% |
| MARA230217P00009000 | 2023-02-01 3:58PM EST | 9.00 | 2.01 | 1.99 | 2.03 | -0.31 | -13.36% | 24 | 2,462 | 163.28% |
| MARA230217P00009500 | 2023-02-01 3:44PM EST | 9.50 | 2.35 | 2.40 | 2.46 | -0.37 | -13.60% | 11 | 115 | 168.36% |
| MARA230217P00010000 | 2023-02-01 3:31PM EST | 10.00 | 2.78 | 2.84 | 2.90 | -0.44 | -13.66% | 149 | 13,809 | 174.22% |
| MARA230217P00010500 | 2023-01-30 10:49AM EST | 10.50 | 3.30 | 3.25 | 3.35 | 0.00 | - | 37 | 102 | 175.78% |
| MARA230217P00011000 | 2023-01-31 10:05AM EST | 11.00 | 4.19 | 3.70 | 3.85 | 0.00 | - | 22 | 241 | 183.98% |
| MARA230217P00011500 | 2023-01-31 10:49AM EST | 11.50 | 4.55 | 4.15 | 4.30 | 0.00 | - | 3 | 31 | 184.77% |
| MARA230217P00012000 | 2023-02-01 2:42PM EST | 12.00 | 4.84 | 4.65 | 4.80 | -0.26 | -5.10% | 2 | 13,567 | 196.09% |
| MARA230217P00012500 | 2022-12-05 9:52AM EST | 12.50 | 6.18 | 7.80 | 11.00 | 0.00 | - | - | 5 | 939.45% |
| MARA230217P00013000 | 2023-02-01 3:05PM EST | 13.00 | 5.70 | 5.60 | 5.75 | -0.35 | -5.79% | 5 | 163 | 203.52% |
| MARA230217P00014000 | 2023-01-31 10:21AM EST | 14.00 | 6.95 | 6.50 | 6.80 | 0.00 | - | 44 | 59 | 214.06% |
| MARA230217P00015000 | 2023-02-01 11:05AM EST | 15.00 | 8.25 | 7.50 | 7.85 | +0.30 | +3.77% | 5 | 184 | 237.50% |
© 2023 Yahoo. All rights reserved.
