Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230616C00000500 | 2023-01-27 9:57AM EST | 0.50 | 8.03 | 7.30 | 7.95 | -0.19 | -2.31% | 1 | 4 | 321.88% |
| MARA230616C00001000 | 2023-01-25 9:59AM EST | 1.00 | 6.99 | 6.80 | 7.45 | 0.00 | - | 9 | 7 | 228.13% |
| MARA230616C00001500 | 2023-01-25 10:50AM EST | 1.50 | 6.55 | 6.30 | 6.95 | 0.00 | - | 4 | 2 | 182.03% |
| MARA230616C00002000 | 2023-01-23 10:21AM EST | 2.00 | 6.30 | 5.80 | 6.45 | 0.00 | - | 3 | 15 | 150.78% |
| MARA230616C00002500 | 2023-01-26 11:26AM EST | 2.50 | 6.00 | 5.35 | 6.00 | 0.00 | - | 1 | 179 | 141.02% |
| MARA230616C00003000 | 2023-01-27 12:03PM EST | 3.00 | 5.54 | 5.05 | 5.60 | -0.56 | -9.18% | 5 | 44 | 148.05% |
| MARA230616C00003500 | 2023-01-25 11:22AM EST | 3.50 | 5.10 | 4.65 | 5.20 | 0.00 | - | 2 | 347 | 141.80% |
| MARA230616C00004000 | 2023-01-27 1:36PM EST | 4.00 | 4.47 | 4.30 | 4.75 | -0.59 | -11.66% | 14 | 1,934 | 134.38% |
| MARA230616C00004500 | 2023-01-27 1:35PM EST | 4.50 | 4.15 | 4.00 | 4.50 | -0.61 | -12.82% | 3 | 165 | 138.28% |
| MARA230616C00005000 | 2023-01-27 2:22PM EST | 5.00 | 3.85 | 3.75 | 4.10 | -0.50 | -11.49% | 20 | 2,843 | 135.16% |
| MARA230616C00005500 | 2023-01-27 2:14PM EST | 5.50 | 3.50 | 3.40 | 3.75 | -0.57 | -14.00% | 3 | 378 | 129.10% |
| MARA230616C00006000 | 2023-01-27 3:59PM EST | 6.00 | 3.36 | 3.25 | 3.40 | -0.44 | -11.58% | 122 | 3,058 | 129.30% |
| MARA230616C00007500 | 2023-01-27 3:49PM EST | 7.50 | 2.64 | 2.50 | 2.70 | -0.41 | -13.44% | 325 | 7,841 | 124.61% |
| MARA230616C00009000 | 2023-01-27 3:50PM EST | 9.00 | 2.16 | 2.10 | 2.22 | -0.32 | -12.90% | 162 | 4,991 | 128.03% |
| MARA230616C00010000 | 2023-01-27 3:56PM EST | 10.00 | 2.00 | 1.85 | 1.95 | -0.25 | -11.11% | 387 | 12,219 | 128.61% |
| MARA230616C00011000 | 2023-01-27 3:48PM EST | 11.00 | 1.71 | 1.55 | 1.87 | -0.29 | -14.50% | 268 | 927 | 130.66% |
| MARA230616C00012500 | 2023-01-27 3:55PM EST | 12.50 | 1.44 | 1.40 | 1.55 | -0.25 | -14.79% | 203 | 4,501 | 133.30% |
| MARA230616C00015000 | 2023-01-27 3:58PM EST | 15.00 | 1.10 | 1.05 | 1.18 | -0.08 | -6.78% | 673 | 12,723 | 133.30% |
| MARA230616C00017500 | 2023-01-27 3:52PM EST | 17.50 | 0.84 | 0.84 | 1.00 | -0.23 | -21.50% | 98 | 4,967 | 136.91% |
| MARA230616C00020000 | 2023-01-27 3:57PM EST | 20.00 | 0.73 | 0.67 | 0.80 | -0.14 | -16.09% | 68 | 4,785 | 137.50% |
| MARA230616C00022500 | 2023-01-27 3:13PM EST | 22.50 | 0.63 | 0.50 | 0.72 | -0.09 | -12.50% | 29 | 525 | 138.87% |
| MARA230616C00025000 | 2023-01-27 3:55PM EST | 25.00 | 0.50 | 0.45 | 0.62 | -0.08 | -13.79% | 105 | 1,024 | 141.80% |
| MARA230616C00030000 | 2023-01-27 3:14PM EST | 30.00 | 0.40 | 0.30 | 0.43 | -0.06 | -13.04% | 136 | 3,555 | 141.31% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230616P00000500 | 2023-01-27 9:57AM EST | 0.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,121 | 234.38% |
| MARA230616P00001000 | 2023-01-27 3:56PM EST | 1.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 13 | 1,803 | 220.31% |
| MARA230616P00001500 | 2023-01-27 2:59PM EST | 1.50 | 0.17 | 0.12 | 0.19 | +0.02 | +13.33% | 5 | 583 | 200.78% |
| MARA230616P00002000 | 2023-01-27 11:56AM EST | 2.00 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 3 | 500 | 191.02% |
| MARA230616P00002500 | 2023-01-27 12:37PM EST | 2.50 | 0.38 | 0.35 | 0.38 | +0.01 | +2.70% | 10 | 7,079 | 183.59% |
| MARA230616P00003000 | 2023-01-27 2:13PM EST | 3.00 | 0.52 | 0.49 | 0.55 | +0.01 | +1.96% | 2 | 940 | 180.47% |
| MARA230616P00003500 | 2023-01-27 3:49PM EST | 3.50 | 0.70 | 0.65 | 0.70 | +0.06 | +9.38% | 9 | 835 | 175.00% |
| MARA230616P00004000 | 2023-01-27 2:43PM EST | 4.00 | 0.87 | 0.81 | 0.90 | +0.05 | +6.10% | 43 | 4,068 | 171.29% |
| MARA230616P00004500 | 2023-01-27 3:30PM EST | 4.50 | 1.05 | 1.03 | 1.10 | +0.04 | +3.96% | 44 | 549 | 168.85% |
| MARA230616P00005000 | 2023-01-27 3:55PM EST | 5.00 | 1.30 | 1.23 | 1.32 | +0.08 | +6.56% | 53 | 3,050 | 165.23% |
| MARA230616P00005500 | 2023-01-27 11:06AM EST | 5.50 | 1.44 | 1.48 | 1.59 | 0.00 | - | 10 | 258 | 164.55% |
| MARA230616P00006000 | 2023-01-27 1:37PM EST | 6.00 | 1.77 | 1.73 | 1.86 | +0.15 | +9.26% | 237 | 2,199 | 162.70% |
| MARA230616P00007500 | 2023-01-27 3:55PM EST | 7.50 | 2.70 | 2.64 | 2.79 | +0.16 | +6.30% | 193 | 4,291 | 161.33% |
| MARA230616P00009000 | 2023-01-27 3:38PM EST | 9.00 | 3.70 | 3.60 | 3.85 | +0.22 | +6.32% | 15 | 745 | 159.08% |
| MARA230616P00010000 | 2023-01-27 3:42PM EST | 10.00 | 4.38 | 4.25 | 4.50 | +0.26 | +6.31% | 1 | 6,825 | 154.10% |
| MARA230616P00011000 | 2023-01-26 11:04AM EST | 11.00 | 5.00 | 5.05 | 5.45 | 0.00 | - | 301 | 1,384 | 159.18% |
| MARA230616P00012500 | 2023-01-27 3:42PM EST | 12.50 | 6.42 | 6.25 | 6.70 | +0.26 | +4.22% | 1 | 3,526 | 159.67% |
| MARA230616P00015000 | 2023-01-27 1:38PM EST | 15.00 | 8.50 | 8.35 | 8.80 | +0.30 | +3.66% | 1 | 7,548 | 158.40% |
| MARA230616P00017500 | 2023-01-26 10:51AM EST | 17.50 | 10.40 | 10.55 | 11.10 | 0.00 | - | 80 | 3,252 | 160.16% |
| MARA230616P00020000 | 2023-01-25 11:51AM EST | 20.00 | 13.05 | 12.85 | 13.45 | 0.00 | - | 2 | 486 | 162.70% |
| MARA230616P00022500 | 2023-01-23 3:04PM EST | 22.50 | 14.85 | 15.20 | 15.75 | 0.00 | - | 2 | 258 | 162.79% |
| MARA230616P00025000 | 2023-01-26 9:30AM EST | 25.00 | 16.96 | 17.55 | 18.10 | 0.00 | - | 2 | 295 | 162.30% |
| MARA230616P00030000 | 2023-01-24 3:55PM EST | 30.00 | 22.29 | 22.30 | 23.00 | 0.00 | - | 9 | 44 | 164.84% |
© 2023 Yahoo. All rights reserved.
