Australia markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
8.02-0.73 (-8.34%)
At close: 04:00PM EST
8.04 +0.02 (+0.25%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA230616C000005002023-01-27 9:57AM EST0.508.037.307.95-0.19-2.31%14321.88%
MARA230616C000010002023-01-25 9:59AM EST1.006.996.807.450.00-97228.13%
MARA230616C000015002023-01-25 10:50AM EST1.506.556.306.950.00-42182.03%
MARA230616C000020002023-01-23 10:21AM EST2.006.305.806.450.00-315150.78%
MARA230616C000025002023-01-26 11:26AM EST2.506.005.356.000.00-1179141.02%
MARA230616C000030002023-01-27 12:03PM EST3.005.545.055.60-0.56-9.18%544148.05%
MARA230616C000035002023-01-25 11:22AM EST3.505.104.655.200.00-2347141.80%
MARA230616C000040002023-01-27 1:36PM EST4.004.474.304.75-0.59-11.66%141,934134.38%
MARA230616C000045002023-01-27 1:35PM EST4.504.154.004.50-0.61-12.82%3165138.28%
MARA230616C000050002023-01-27 2:22PM EST5.003.853.754.10-0.50-11.49%202,843135.16%
MARA230616C000055002023-01-27 2:14PM EST5.503.503.403.75-0.57-14.00%3378129.10%
MARA230616C000060002023-01-27 3:59PM EST6.003.363.253.40-0.44-11.58%1223,058129.30%
MARA230616C000075002023-01-27 3:49PM EST7.502.642.502.70-0.41-13.44%3257,841124.61%
MARA230616C000090002023-01-27 3:50PM EST9.002.162.102.22-0.32-12.90%1624,991128.03%
MARA230616C000100002023-01-27 3:56PM EST10.002.001.851.95-0.25-11.11%38712,219128.61%
MARA230616C000110002023-01-27 3:48PM EST11.001.711.551.87-0.29-14.50%268927130.66%
MARA230616C000125002023-01-27 3:55PM EST12.501.441.401.55-0.25-14.79%2034,501133.30%
MARA230616C000150002023-01-27 3:58PM EST15.001.101.051.18-0.08-6.78%67312,723133.30%
MARA230616C000175002023-01-27 3:52PM EST17.500.840.841.00-0.23-21.50%984,967136.91%
MARA230616C000200002023-01-27 3:57PM EST20.000.730.670.80-0.14-16.09%684,785137.50%
MARA230616C000225002023-01-27 3:13PM EST22.500.630.500.72-0.09-12.50%29525138.87%
MARA230616C000250002023-01-27 3:55PM EST25.000.500.450.62-0.08-13.79%1051,024141.80%
MARA230616C000300002023-01-27 3:14PM EST30.000.400.300.43-0.06-13.04%1363,555141.31%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA230616P000005002023-01-27 9:57AM EST0.500.020.010.040.00-11,121234.38%
MARA230616P000010002023-01-27 3:56PM EST1.000.080.080.100.00-131,803220.31%
MARA230616P000015002023-01-27 2:59PM EST1.500.170.120.19+0.02+13.33%5583200.78%
MARA230616P000020002023-01-27 11:56AM EST2.000.250.200.30+0.01+4.17%3500191.02%
MARA230616P000025002023-01-27 12:37PM EST2.500.380.350.38+0.01+2.70%107,079183.59%
MARA230616P000030002023-01-27 2:13PM EST3.000.520.490.55+0.01+1.96%2940180.47%
MARA230616P000035002023-01-27 3:49PM EST3.500.700.650.70+0.06+9.38%9835175.00%
MARA230616P000040002023-01-27 2:43PM EST4.000.870.810.90+0.05+6.10%434,068171.29%
MARA230616P000045002023-01-27 3:30PM EST4.501.051.031.10+0.04+3.96%44549168.85%
MARA230616P000050002023-01-27 3:55PM EST5.001.301.231.32+0.08+6.56%533,050165.23%
MARA230616P000055002023-01-27 11:06AM EST5.501.441.481.590.00-10258164.55%
MARA230616P000060002023-01-27 1:37PM EST6.001.771.731.86+0.15+9.26%2372,199162.70%
MARA230616P000075002023-01-27 3:55PM EST7.502.702.642.79+0.16+6.30%1934,291161.33%
MARA230616P000090002023-01-27 3:38PM EST9.003.703.603.85+0.22+6.32%15745159.08%
MARA230616P000100002023-01-27 3:42PM EST10.004.384.254.50+0.26+6.31%16,825154.10%
MARA230616P000110002023-01-26 11:04AM EST11.005.005.055.450.00-3011,384159.18%
MARA230616P000125002023-01-27 3:42PM EST12.506.426.256.70+0.26+4.22%13,526159.67%
MARA230616P000150002023-01-27 1:38PM EST15.008.508.358.80+0.30+3.66%17,548158.40%
MARA230616P000175002023-01-26 10:51AM EST17.5010.4010.5511.100.00-803,252160.16%
MARA230616P000200002023-01-25 11:51AM EST20.0013.0512.8513.450.00-2486162.70%
MARA230616P000225002023-01-23 3:04PM EST22.5014.8515.2015.750.00-2258162.79%
MARA230616P000250002023-01-26 9:30AM EST25.0016.9617.5518.100.00-2295162.30%
MARA230616P000300002023-01-24 3:55PM EST30.0022.2922.3023.000.00-944164.84%