Australia markets close in 4 hours 28 minutes

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.52+0.31 (+4.30%)
At close: 04:00PM EST
7.98 +0.46 (+6.12%)
After hours: 07:44PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA230217C000005002023-01-26 9:37AM EST0.508.756.857.250.00--0700.00%
MARA230217C000010002023-01-27 1:13PM EST1.007.296.356.650.00-11703.13%
MARA230217C000015002023-01-11 2:35PM EST1.503.955.856.150.00-10553.13%
MARA230217C000020002023-01-23 10:07AM EST2.006.205.355.650.00-70456.25%
MARA230217C000025002023-01-23 9:31AM EST2.505.404.855.200.00-111212.50%
MARA230217C000030002023-01-31 11:13AM EST3.004.454.354.65+0.22+5.20%14326.56%
MARA230217C000035002023-02-01 3:31PM EST3.504.203.954.10+0.50+13.51%1629156.25%
MARA230217C000040002023-01-31 3:40PM EST4.003.203.453.650.00-8804170.31%
MARA230217C000045002023-02-01 2:56PM EST4.503.052.963.15+0.29+10.51%2413146.88%
MARA230217C000050002023-02-01 3:31PM EST5.002.752.512.67+0.48+21.15%3712,860142.19%
MARA230217C000055002023-02-01 2:57PM EST5.502.132.082.23+0.18+9.23%2631,763139.06%
MARA230217C000060002023-02-01 3:39PM EST6.001.871.691.74+0.35+23.03%3313,398126.95%
MARA230217C000065002023-02-01 3:56PM EST6.501.391.351.40+0.18+14.88%49765130.08%
MARA230217C000070002023-02-01 3:40PM EST7.001.151.061.11+0.16+16.16%1,761186132.03%
MARA230217C000075002023-02-01 3:59PM EST7.500.870.820.87+0.07+8.75%2,6194,669133.59%
MARA230217C000080002023-02-01 3:59PM EST8.000.670.660.67+0.04+6.35%3,8321,804136.91%
MARA230217C000085002023-02-01 3:57PM EST8.500.540.510.54+0.03+5.88%7701,307140.23%
MARA230217C000090002023-02-01 3:59PM EST9.000.410.410.44-0.01-2.38%3,8325,554145.12%
MARA230217C000095002023-02-01 3:59PM EST9.500.350.330.36+0.02+6.06%2,0173,633149.22%
MARA230217C000100002023-02-01 3:57PM EST10.000.290.290.300.00-3,51919,221155.47%
MARA230217C000105002023-02-01 3:45PM EST10.500.260.230.25+0.03+13.04%949765158.20%
MARA230217C000110002023-02-01 3:57PM EST11.000.200.200.21-0.01-4.76%1,0883,450162.89%
MARA230217C000115002023-02-01 3:36PM EST11.500.220.160.18+0.07+46.67%1751165.63%
MARA230217C000120002023-02-01 3:53PM EST12.000.160.140.16+0.01+6.67%15716,059170.31%
MARA230217C000125002023-02-01 3:32PM EST12.500.140.110.16-0.01-6.67%5079175.78%
MARA230217C000130002023-02-01 3:36PM EST13.000.110.110.130.00-2383,934179.69%
MARA230217C000140002023-02-01 3:59PM EST14.000.090.080.10-0.01-10.00%1441,558185.16%
MARA230217C000150002023-02-01 2:15PM EST15.000.080.070.08+0.01+14.29%672,597192.19%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA230217P000005002023-01-05 2:32PM EST0.500.010.000.010.00--20525.00%
MARA230217P000010002023-01-27 10:48AM EST1.000.010.000.010.00-2609387.50%
MARA230217P000015002023-01-24 9:57AM EST1.500.010.000.020.00-104267343.75%
MARA230217P000020002023-01-31 12:56PM EST2.000.010.000.020.00-12,713287.50%
MARA230217P000025002023-02-01 2:52PM EST2.500.020.010.020.00-2682,188250.00%
MARA230217P000030002023-02-01 3:37PM EST3.000.010.010.06-0.01-50.00%112,877245.31%
MARA230217P000035002023-02-01 1:58PM EST3.500.030.020.05-0.01-25.00%251,353207.81%
MARA230217P000040002023-02-01 3:44PM EST4.000.040.030.04-0.03-42.86%762,158175.00%
MARA230217P000045002023-02-01 3:42PM EST4.500.060.050.07-0.04-40.00%2435,117164.84%
MARA230217P000050002023-02-01 3:51PM EST5.000.110.100.11-0.06-35.29%15417,698157.81%
MARA230217P000055002023-02-01 3:41PM EST5.500.170.160.19-0.12-41.38%735,317152.34%
MARA230217P000060002023-02-01 3:59PM EST6.000.280.280.30-0.12-30.00%2024,170150.00%
MARA230217P000065002023-02-01 3:55PM EST6.500.460.440.46-0.17-26.98%229570148.83%
MARA230217P000070002023-02-01 3:53PM EST7.000.630.640.68-0.22-25.88%633932148.44%
MARA230217P000075002023-02-01 3:59PM EST7.500.940.900.95-0.23-19.66%6335,959149.61%
MARA230217P000080002023-02-01 3:58PM EST8.001.251.231.28-0.28-18.30%2641,582154.49%
MARA230217P000085002023-02-01 2:48PM EST8.501.631.591.65-0.27-14.21%52812159.18%
MARA230217P000090002023-02-01 3:58PM EST9.002.011.992.03-0.31-13.36%242,462163.28%
MARA230217P000095002023-02-01 3:44PM EST9.502.352.402.46-0.37-13.60%11115168.36%
MARA230217P000100002023-02-01 3:31PM EST10.002.782.842.90-0.44-13.66%14913,809174.22%
MARA230217P000105002023-01-30 10:49AM EST10.503.303.253.350.00-37102175.78%
MARA230217P000110002023-01-31 10:05AM EST11.004.193.703.850.00-22241183.98%
MARA230217P000115002023-01-31 10:49AM EST11.504.554.154.300.00-331184.77%
MARA230217P000120002023-02-01 2:42PM EST12.004.844.654.80-0.26-5.10%213,567196.09%
MARA230217P000125002022-12-05 9:52AM EST12.506.187.8011.000.00--5939.45%
MARA230217P000130002023-02-01 3:05PM EST13.005.705.605.75-0.35-5.79%5163203.52%
MARA230217P000140002023-01-31 10:21AM EST14.006.956.506.800.00-4459214.06%
MARA230217P000150002023-02-01 11:05AM EST15.008.257.507.85+0.30+3.77%5184237.50%