Australia markets close in 3 hours 33 minutes

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.17-0.85 (-10.60%)
At close: 04:00PM EST
7.14 -0.03 (-0.42%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA230317C000005002023-01-30 10:54AM EST0.507.196.556.80-0.81-10.12%10312.50%
MARA230317C000010002023-01-24 1:39PM EST1.008.006.056.250.00-30360.94%
MARA230317C000015002023-01-26 3:44PM EST1.507.245.555.750.00-110285.94%
MARA230317C000020002023-01-27 9:51AM EST2.006.565.055.250.00-320234.38%
MARA230317C000025002023-01-25 11:51AM EST2.505.104.554.75-0.65-11.30%1104196.09%
MARA230317C000030002023-01-26 1:53PM EST3.005.754.104.350.00-24119152.34%
MARA230317C000035002023-01-30 11:41AM EST3.504.203.653.90-0.90-17.65%3602149.22%
MARA230317C000040002023-01-27 12:12PM EST4.004.503.253.400.00-5755140.23%
MARA230317C000045002023-01-30 2:50PM EST4.503.012.873.00-1.19-28.33%3347141.02%
MARA230317C000050002023-01-30 3:38PM EST5.002.612.522.66-0.89-25.43%515,339142.97%
MARA230317C000055002023-01-30 3:48PM EST5.502.192.202.30-0.81-27.00%9864140.43%
MARA230317C000060002023-01-30 3:53PM EST6.001.921.922.01-0.78-28.89%1032,761140.82%
MARA230317C000075002023-01-30 3:59PM EST7.501.291.261.35-0.66-33.85%88313,401142.38%
MARA230317C000090002023-01-30 3:55PM EST9.000.900.870.91-0.50-35.71%1,97710,840145.90%
MARA230317C000100002023-01-30 3:59PM EST10.000.710.690.71-0.41-36.61%5,18910,907148.24%
MARA230317C000110002023-01-30 3:52PM EST11.000.590.550.61-0.35-37.23%1781,686153.13%
MARA230317C000125002023-01-30 3:49PM EST12.500.410.410.46-0.34-45.33%1,7775,275157.42%
MARA230317C000150002023-01-30 3:58PM EST15.000.300.270.32-0.19-38.78%1,39578,883165.43%
MARA230317C000175002023-01-30 3:48PM EST17.500.210.200.25-0.17-44.74%1204,030174.61%
MARA230317C000200002023-01-30 3:48PM EST20.000.170.140.18-0.06-26.09%1663,628178.13%
MARA230317C000225002023-01-30 2:36PM EST22.500.130.130.17-0.08-38.10%91,849189.45%
MARA230317C000250002023-01-30 3:44PM EST25.000.100.100.16-0.07-41.18%124,011196.48%
MARA230317C000300002023-01-30 10:45AM EST30.000.090.050.10-0.01-10.00%131,812197.66%
MARA230317C000350002023-01-30 3:48PM EST35.000.050.050.11-0.04-44.44%3433,495215.63%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA230317P000005002023-01-27 9:57AM EST0.500.020.000.030.00-1109362.50%
MARA230317P000010002023-01-30 3:17PM EST1.000.040.000.04+0.01+33.33%21,735275.00%
MARA230317P000015002023-01-30 12:36PM EST1.500.030.020.030.00-73640228.13%
MARA230317P000020002023-01-27 1:45PM EST2.000.070.040.070.00-261346215.63%
MARA230317P000025002023-01-30 3:54PM EST2.500.080.080.100.00-85,436201.56%
MARA230317P000030002023-01-30 3:11PM EST3.000.160.130.18+0.01+6.67%251,050195.70%
MARA230317P000035002023-01-30 3:48PM EST3.500.250.210.250.00-1645,556187.50%
MARA230317P000040002023-01-30 3:57PM EST4.000.330.330.340.00-323,748182.03%
MARA230317P000045002023-01-30 3:59PM EST4.500.460.460.48+0.03+6.98%284899178.52%
MARA230317P000050002023-01-30 3:57PM EST5.000.610.590.65+0.04+7.02%21414,533173.44%
MARA230317P000055002023-01-30 3:30PM EST5.500.790.780.84+0.02+2.60%821,285170.70%
MARA230317P000060002023-01-30 3:57PM EST6.001.041.011.06+0.12+13.04%3173,381169.14%
MARA230317P000075002023-01-30 3:51PM EST7.501.871.871.92+0.22+13.33%30512,443168.55%
MARA230317P000090002023-01-30 3:56PM EST9.002.982.933.05+0.36+13.74%1,0621,651172.85%
MARA230317P000100002023-01-30 3:57PM EST10.003.853.703.85+0.50+14.93%3,3964,773173.44%
MARA230317P000110002023-01-30 3:47PM EST11.004.634.604.75+0.79+20.57%3476181.64%
MARA230317P000125002023-01-30 2:51PM EST12.505.925.956.05+0.47+8.62%141,725185.35%
MARA230317P000150002023-01-30 1:25PM EST15.008.008.258.45+0.80+11.11%12,177196.88%
MARA230317P000175002023-01-24 3:32PM EST17.509.2010.6510.800.00-21,231202.34%
MARA230317P000200002023-01-27 9:40AM EST20.0012.0213.1013.300.00-11,187216.60%
MARA230317P000225002023-01-27 9:37AM EST22.5014.6115.5515.750.00-1112,248223.83%
MARA230317P000250002023-01-26 9:30AM EST25.0016.2418.0018.200.00-269227.73%
MARA230317P000300002023-01-24 3:55PM EST30.0021.5822.9523.200.00-12244.53%
MARA230317P000350002023-01-24 3:55PM EST35.0026.4327.9028.100.00-161244.53%