Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230317C00000500 | 2023-01-30 10:54AM EST | 0.50 | 7.19 | 6.55 | 6.80 | -0.81 | -10.12% | 1 | 0 | 312.50% |
| MARA230317C00001000 | 2023-01-24 1:39PM EST | 1.00 | 8.00 | 6.05 | 6.25 | 0.00 | - | 3 | 0 | 360.94% |
| MARA230317C00001500 | 2023-01-26 3:44PM EST | 1.50 | 7.24 | 5.55 | 5.75 | 0.00 | - | 1 | 10 | 285.94% |
| MARA230317C00002000 | 2023-01-27 9:51AM EST | 2.00 | 6.56 | 5.05 | 5.25 | 0.00 | - | 3 | 20 | 234.38% |
| MARA230317C00002500 | 2023-01-25 11:51AM EST | 2.50 | 5.10 | 4.55 | 4.75 | -0.65 | -11.30% | 1 | 104 | 196.09% |
| MARA230317C00003000 | 2023-01-26 1:53PM EST | 3.00 | 5.75 | 4.10 | 4.35 | 0.00 | - | 24 | 119 | 152.34% |
| MARA230317C00003500 | 2023-01-30 11:41AM EST | 3.50 | 4.20 | 3.65 | 3.90 | -0.90 | -17.65% | 3 | 602 | 149.22% |
| MARA230317C00004000 | 2023-01-27 12:12PM EST | 4.00 | 4.50 | 3.25 | 3.40 | 0.00 | - | 5 | 755 | 140.23% |
| MARA230317C00004500 | 2023-01-30 2:50PM EST | 4.50 | 3.01 | 2.87 | 3.00 | -1.19 | -28.33% | 3 | 347 | 141.02% |
| MARA230317C00005000 | 2023-01-30 3:38PM EST | 5.00 | 2.61 | 2.52 | 2.66 | -0.89 | -25.43% | 51 | 5,339 | 142.97% |
| MARA230317C00005500 | 2023-01-30 3:48PM EST | 5.50 | 2.19 | 2.20 | 2.30 | -0.81 | -27.00% | 9 | 864 | 140.43% |
| MARA230317C00006000 | 2023-01-30 3:53PM EST | 6.00 | 1.92 | 1.92 | 2.01 | -0.78 | -28.89% | 103 | 2,761 | 140.82% |
| MARA230317C00007500 | 2023-01-30 3:59PM EST | 7.50 | 1.29 | 1.26 | 1.35 | -0.66 | -33.85% | 883 | 13,401 | 142.38% |
| MARA230317C00009000 | 2023-01-30 3:55PM EST | 9.00 | 0.90 | 0.87 | 0.91 | -0.50 | -35.71% | 1,977 | 10,840 | 145.90% |
| MARA230317C00010000 | 2023-01-30 3:59PM EST | 10.00 | 0.71 | 0.69 | 0.71 | -0.41 | -36.61% | 5,189 | 10,907 | 148.24% |
| MARA230317C00011000 | 2023-01-30 3:52PM EST | 11.00 | 0.59 | 0.55 | 0.61 | -0.35 | -37.23% | 178 | 1,686 | 153.13% |
| MARA230317C00012500 | 2023-01-30 3:49PM EST | 12.50 | 0.41 | 0.41 | 0.46 | -0.34 | -45.33% | 1,777 | 5,275 | 157.42% |
| MARA230317C00015000 | 2023-01-30 3:58PM EST | 15.00 | 0.30 | 0.27 | 0.32 | -0.19 | -38.78% | 1,395 | 78,883 | 165.43% |
| MARA230317C00017500 | 2023-01-30 3:48PM EST | 17.50 | 0.21 | 0.20 | 0.25 | -0.17 | -44.74% | 120 | 4,030 | 174.61% |
| MARA230317C00020000 | 2023-01-30 3:48PM EST | 20.00 | 0.17 | 0.14 | 0.18 | -0.06 | -26.09% | 166 | 3,628 | 178.13% |
| MARA230317C00022500 | 2023-01-30 2:36PM EST | 22.50 | 0.13 | 0.13 | 0.17 | -0.08 | -38.10% | 9 | 1,849 | 189.45% |
| MARA230317C00025000 | 2023-01-30 3:44PM EST | 25.00 | 0.10 | 0.10 | 0.16 | -0.07 | -41.18% | 12 | 4,011 | 196.48% |
| MARA230317C00030000 | 2023-01-30 10:45AM EST | 30.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 13 | 1,812 | 197.66% |
| MARA230317C00035000 | 2023-01-30 3:48PM EST | 35.00 | 0.05 | 0.05 | 0.11 | -0.04 | -44.44% | 343 | 3,495 | 215.63% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230317P00000500 | 2023-01-27 9:57AM EST | 0.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 362.50% |
| MARA230317P00001000 | 2023-01-30 3:17PM EST | 1.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 2 | 1,735 | 275.00% |
| MARA230317P00001500 | 2023-01-30 12:36PM EST | 1.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 73 | 640 | 228.13% |
| MARA230317P00002000 | 2023-01-27 1:45PM EST | 2.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 261 | 346 | 215.63% |
| MARA230317P00002500 | 2023-01-30 3:54PM EST | 2.50 | 0.08 | 0.08 | 0.10 | 0.00 | - | 8 | 5,436 | 201.56% |
| MARA230317P00003000 | 2023-01-30 3:11PM EST | 3.00 | 0.16 | 0.13 | 0.18 | +0.01 | +6.67% | 25 | 1,050 | 195.70% |
| MARA230317P00003500 | 2023-01-30 3:48PM EST | 3.50 | 0.25 | 0.21 | 0.25 | 0.00 | - | 164 | 5,556 | 187.50% |
| MARA230317P00004000 | 2023-01-30 3:57PM EST | 4.00 | 0.33 | 0.33 | 0.34 | 0.00 | - | 32 | 3,748 | 182.03% |
| MARA230317P00004500 | 2023-01-30 3:59PM EST | 4.50 | 0.46 | 0.46 | 0.48 | +0.03 | +6.98% | 284 | 899 | 178.52% |
| MARA230317P00005000 | 2023-01-30 3:57PM EST | 5.00 | 0.61 | 0.59 | 0.65 | +0.04 | +7.02% | 214 | 14,533 | 173.44% |
| MARA230317P00005500 | 2023-01-30 3:30PM EST | 5.50 | 0.79 | 0.78 | 0.84 | +0.02 | +2.60% | 82 | 1,285 | 170.70% |
| MARA230317P00006000 | 2023-01-30 3:57PM EST | 6.00 | 1.04 | 1.01 | 1.06 | +0.12 | +13.04% | 317 | 3,381 | 169.14% |
| MARA230317P00007500 | 2023-01-30 3:51PM EST | 7.50 | 1.87 | 1.87 | 1.92 | +0.22 | +13.33% | 305 | 12,443 | 168.55% |
| MARA230317P00009000 | 2023-01-30 3:56PM EST | 9.00 | 2.98 | 2.93 | 3.05 | +0.36 | +13.74% | 1,062 | 1,651 | 172.85% |
| MARA230317P00010000 | 2023-01-30 3:57PM EST | 10.00 | 3.85 | 3.70 | 3.85 | +0.50 | +14.93% | 3,396 | 4,773 | 173.44% |
| MARA230317P00011000 | 2023-01-30 3:47PM EST | 11.00 | 4.63 | 4.60 | 4.75 | +0.79 | +20.57% | 3 | 476 | 181.64% |
| MARA230317P00012500 | 2023-01-30 2:51PM EST | 12.50 | 5.92 | 5.95 | 6.05 | +0.47 | +8.62% | 14 | 1,725 | 185.35% |
| MARA230317P00015000 | 2023-01-30 1:25PM EST | 15.00 | 8.00 | 8.25 | 8.45 | +0.80 | +11.11% | 1 | 2,177 | 196.88% |
| MARA230317P00017500 | 2023-01-24 3:32PM EST | 17.50 | 9.20 | 10.65 | 10.80 | 0.00 | - | 2 | 1,231 | 202.34% |
| MARA230317P00020000 | 2023-01-27 9:40AM EST | 20.00 | 12.02 | 13.10 | 13.30 | 0.00 | - | 1 | 1,187 | 216.60% |
| MARA230317P00022500 | 2023-01-27 9:37AM EST | 22.50 | 14.61 | 15.55 | 15.75 | 0.00 | - | 111 | 2,248 | 223.83% |
| MARA230317P00025000 | 2023-01-26 9:30AM EST | 25.00 | 16.24 | 18.00 | 18.20 | 0.00 | - | 2 | 69 | 227.73% |
| MARA230317P00030000 | 2023-01-24 3:55PM EST | 30.00 | 21.58 | 22.95 | 23.20 | 0.00 | - | 1 | 2 | 244.53% |
| MARA230317P00035000 | 2023-01-24 3:55PM EST | 35.00 | 26.43 | 27.90 | 28.10 | 0.00 | - | 1 | 61 | 244.53% |
© 2023 Yahoo. All rights reserved.
