Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA231215C00002500 | 2023-12-04 11:07AM EST | 2.50 | 11.80 | 13.25 | 13.35 | 0.00 | - | 2 | 4 | 671.88% |
| MARA231215C00003000 | 2023-12-04 11:14AM EST | 3.00 | 12.60 | 12.75 | 12.85 | +1.25 | +11.01% | 5 | 33 | 603.13% |
| MARA231215C00003500 | 2023-12-04 10:58AM EST | 3.50 | 12.20 | 12.25 | 12.40 | +1.50 | +14.02% | 3 | 16 | 565.63% |
| MARA231215C00004000 | 2023-12-04 9:39AM EST | 4.00 | 11.00 | 11.75 | 11.90 | 0.00 | - | 1 | 117 | 517.19% |
| MARA231215C00005000 | 2023-12-04 11:30AM EST | 5.00 | 9.40 | 10.75 | 10.85 | 0.00 | - | 256 | 652 | 422.66% |
| MARA231215C00005500 | 2023-12-05 9:56AM EST | 5.50 | 10.05 | 10.30 | 10.40 | +1.15 | +12.92% | 4 | 6 | 415.63% |
| MARA231215C00006000 | 2023-12-04 12:15PM EST | 6.00 | 9.30 | 9.80 | 9.90 | +0.43 | +4.85% | 10 | 788 | 384.38% |
| MARA231215C00006500 | 2023-12-05 11:11AM EST | 6.50 | 9.40 | 9.30 | 9.40 | +3.40 | +56.67% | 2 | 64 | 355.47% |
| MARA231215C00007000 | 2023-12-05 10:16AM EST | 7.00 | 8.60 | 8.80 | 8.90 | +0.75 | +9.55% | 18 | 1,097 | 328.91% |
| MARA231215C00007500 | 2023-12-04 10:30AM EST | 7.50 | 7.20 | 8.25 | 8.40 | 0.00 | - | 1 | 7 | 295.31% |
| MARA231215C00008000 | 2023-12-05 11:34AM EST | 8.00 | 7.75 | 7.80 | 7.90 | +0.78 | +11.19% | 22 | 3,025 | 282.03% |
| MARA231215C00008500 | 2023-12-05 10:28AM EST | 8.50 | 7.16 | 7.20 | 7.30 | +1.16 | +19.33% | 1 | 92 | 223.44% |
| MARA231215C00009000 | 2023-12-05 10:25AM EST | 9.00 | 6.80 | 6.80 | 6.90 | +0.92 | +15.65% | 48 | 3,807 | 239.84% |
| MARA231215C00009500 | 2023-12-05 11:11AM EST | 9.50 | 6.38 | 6.25 | 6.35 | +0.95 | +17.50% | 11 | 193 | 206.25% |
| MARA231215C00010000 | 2023-12-05 11:36AM EST | 10.00 | 5.75 | 5.80 | 5.90 | +0.83 | +16.87% | 162 | 6,913 | 202.34% |
| MARA231215C00010500 | 2023-12-05 11:14AM EST | 10.50 | 5.25 | 5.35 | 5.45 | +0.80 | +17.98% | 118 | 1,377 | 196.88% |
| MARA231215C00011000 | 2023-12-05 11:44AM EST | 11.00 | 4.90 | 4.85 | 4.95 | +0.94 | +23.74% | 178 | 6,403 | 178.91% |
| MARA231215C00011500 | 2023-12-05 11:21AM EST | 11.50 | 4.30 | 4.25 | 4.35 | +0.75 | +21.13% | 120 | 1,024 | 140.23% |
| MARA231215C00012000 | 2023-12-05 11:31AM EST | 12.00 | 3.80 | 3.90 | 3.95 | +0.72 | +23.38% | 2,218 | 23,452 | 150.00% |
| MARA231215C00012500 | 2023-12-05 11:19AM EST | 12.50 | 3.20 | 3.40 | 3.50 | +0.57 | +21.67% | 105 | 1,580 | 137.50% |
| MARA231215C00013000 | 2023-12-05 11:42AM EST | 13.00 | 3.00 | 2.98 | 3.05 | +0.72 | +31.58% | 409 | 6,064 | 130.47% |
| MARA231215C00013500 | 2023-12-05 11:40AM EST | 13.50 | 2.47 | 2.62 | 2.67 | +0.57 | +30.00% | 149 | 2,166 | 129.88% |
| MARA231215C00014000 | 2023-12-05 11:38AM EST | 14.00 | 2.05 | 2.24 | 2.29 | +0.43 | +26.54% | 1,449 | 17,523 | 125.20% |
| MARA231215C00014500 | 2023-12-05 11:44AM EST | 14.50 | 1.97 | 1.93 | 1.96 | +0.61 | +44.85% | 360 | 2,389 | 124.41% |
| MARA231215C00015000 | 2023-12-05 11:40AM EST | 15.00 | 1.57 | 1.58 | 1.64 | +0.43 | +37.72% | 2,205 | 10,199 | 119.34% |
| MARA231215C00016000 | 2023-12-05 11:43AM EST | 16.00 | 1.16 | 1.16 | 1.19 | +0.36 | +45.00% | 4,765 | 5,849 | 123.24% |
| MARA231215C00017000 | 2023-12-05 11:44AM EST | 17.00 | 0.85 | 0.80 | 0.83 | +0.28 | +49.12% | 1,613 | 4,310 | 123.24% |
| MARA231215C00017500 | 2023-12-05 11:42AM EST | 17.50 | 0.70 | 0.69 | 0.72 | +0.21 | +42.86% | 187 | 796 | 126.56% |
| MARA231215C00018000 | 2023-12-05 11:43AM EST | 18.00 | 0.58 | 0.57 | 0.60 | +0.16 | +38.10% | 558 | 12,167 | 126.95% |
| MARA231215C00019000 | 2023-12-05 11:43AM EST | 19.00 | 0.45 | 0.43 | 0.45 | +0.13 | +40.62% | 257 | 1,970 | 132.81% |
| MARA231215C00020000 | 2023-12-05 11:43AM EST | 20.00 | 0.33 | 0.31 | 0.34 | +0.08 | +32.00% | 1,474 | 12,882 | 136.72% |
| MARA231215C00021000 | 2023-12-05 11:33AM EST | 21.00 | 0.24 | 0.25 | 0.26 | +0.04 | +20.00% | 45 | 2,118 | 142.58% |
| MARA231215C00022000 | 2023-12-05 10:53AM EST | 22.00 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 85 | 897 | 144.53% |
| MARA231215C00023000 | 2023-12-05 11:31AM EST | 23.00 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 184 | 443 | 152.34% |
| MARA231215C00024000 | 2023-12-05 11:11AM EST | 24.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 211 | 467 | 158.20% |
| MARA231215C00025000 | 2023-12-05 11:43AM EST | 25.00 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 361 | 2,722 | 160.94% |
| MARA231215C00026000 | 2023-12-05 10:02AM EST | 26.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 14 | 807 | 165.63% |
| MARA231215C00027000 | 2023-12-05 11:10AM EST | 27.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 14 | 900 | 171.88% |
| MARA231215C00028000 | 2023-12-04 12:29PM EST | 28.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 5 | 266 | 203.13% |
| MARA231215C00029000 | 2023-12-05 10:53AM EST | 29.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 96 | 2,351 | 178.13% |
| MARA231215C00030000 | 2023-12-05 11:39AM EST | 30.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 37 | 5,206 | 185.94% |
| MARA231215C00031000 | 2023-12-01 10:16AM EST | 31.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 279.30% |
| MARA231215C00032000 | 2023-12-05 10:16AM EST | 32.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 31 | 336 | 187.50% |
| MARA231215C00033000 | 2023-12-04 3:42PM EST | 33.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 148 | 193.75% |
| MARA231215C00034000 | 2023-12-05 10:07AM EST | 34.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 11 | 190.63% |
| MARA231215C00035000 | 2023-12-05 11:44AM EST | 35.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 344 | 1,454 | 196.88% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA231215P00003000 | 2023-11-28 11:56AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 887 | 350.00% |
| MARA231215P00004000 | 2023-11-30 1:01PM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,747 | 300.00% |
| MARA231215P00004500 | 2023-11-22 12:44PM EST | 4.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 7 | 567.97% |
| MARA231215P00005000 | 2023-12-05 10:38AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 3,789 | 50.00% |
| MARA231215P00005500 | 2023-11-30 3:43PM EST | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| MARA231215P00006000 | 2023-12-04 3:55PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 989 | 6,780 | 212.50% |
| MARA231215P00006500 | 2023-12-04 10:37AM EST | 6.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 228 | 414.84% |
| MARA231215P00007000 | 2023-12-04 2:40PM EST | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5,137 | 181.25% |
| MARA231215P00007500 | 2023-12-05 10:12AM EST | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 274 | 162.50% |
| MARA231215P00008000 | 2023-12-05 10:28AM EST | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 430 | 12,086 | 150.00% |
| MARA231215P00008500 | 2023-12-04 2:23PM EST | 8.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 231 | 159.38% |
| MARA231215P00009000 | 2023-12-05 11:29AM EST | 9.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 10,562 | 145.31% |
| MARA231215P00009500 | 2023-12-05 11:12AM EST | 9.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 111 | 611 | 143.75% |
| MARA231215P00010000 | 2023-12-05 11:39AM EST | 10.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 457 | 6,893 | 137.50% |
| MARA231215P00010500 | 2023-12-05 11:37AM EST | 10.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 64 | 793 | 124.22% |
| MARA231215P00011000 | 2023-12-05 11:43AM EST | 11.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 381 | 2,970 | 121.88% |
| MARA231215P00011500 | 2023-12-05 11:05AM EST | 11.50 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 123 | 476 | 116.41% |
| MARA231215P00012000 | 2023-12-05 11:27AM EST | 12.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 677 | 9,454 | 108.98% |
| MARA231215P00012500 | 2023-12-05 11:42AM EST | 12.50 | 0.13 | 0.13 | 0.14 | -0.14 | -51.85% | 116 | 639 | 105.08% |
| MARA231215P00013000 | 2023-12-05 11:42AM EST | 13.00 | 0.19 | 0.19 | 0.20 | -0.21 | -52.50% | 1,072 | 4,297 | 102.34% |
| MARA231215P00013500 | 2023-12-05 11:43AM EST | 13.50 | 0.28 | 0.28 | 0.31 | -0.27 | -49.09% | 14,404 | 3,200 | 102.34% |
| MARA231215P00014000 | 2023-12-05 11:38AM EST | 14.00 | 0.46 | 0.39 | 0.42 | -0.27 | -36.99% | 1,019 | 4,011 | 99.80% |
| MARA231215P00014500 | 2023-12-05 11:45AM EST | 14.50 | 0.58 | 0.57 | 0.60 | -0.40 | -40.82% | 817 | 344 | 101.56% |
| MARA231215P00015000 | 2023-12-05 11:42AM EST | 15.00 | 0.79 | 0.77 | 0.81 | -0.47 | -37.30% | 7,417 | 5,686 | 101.95% |
| MARA231215P00016000 | 2023-12-05 11:42AM EST | 16.00 | 1.32 | 1.31 | 1.35 | -0.57 | -30.16% | 229 | 1,715 | 104.30% |
| MARA231215P00017000 | 2023-12-05 11:01AM EST | 17.00 | 2.07 | 1.96 | 2.00 | -0.60 | -22.47% | 72 | 497 | 104.30% |
| MARA231215P00017500 | 2023-12-05 10:43AM EST | 17.50 | 2.34 | 2.33 | 2.37 | -0.83 | -26.18% | 143 | 51 | 104.49% |
| MARA231215P00018000 | 2023-12-05 11:24AM EST | 18.00 | 2.84 | 2.67 | 2.77 | -0.76 | -21.11% | 43 | 9,226 | 101.95% |
| MARA231215P00019000 | 2023-12-05 9:48AM EST | 19.00 | 4.05 | 3.55 | 3.65 | -1.50 | -27.03% | 1 | 112 | 106.64% |
| MARA231215P00020000 | 2023-12-05 10:06AM EST | 20.00 | 4.70 | 4.45 | 4.55 | -1.07 | -18.54% | 8 | 105 | 106.64% |
| MARA231215P00021000 | 2023-11-07 12:05PM EST | 21.00 | 12.30 | 5.35 | 5.45 | 0.00 | - | 3 | 26 | 93.75% |
| MARA231215P00022000 | 2023-12-05 11:06AM EST | 22.00 | 6.55 | 6.30 | 6.40 | -5.05 | -43.53% | 2 | 35 | 104.69% |
| MARA231215P00023000 | 2023-09-22 9:19AM EST | 23.00 | 13.95 | 15.15 | 15.35 | 0.00 | - | 1 | 0 | 941.41% |
| MARA231215P00024000 | 2023-07-11 1:49PM EST | 24.00 | 10.00 | 10.40 | 10.60 | 0.00 | - | 1 | 15 | 400.20% |
| MARA231215P00025000 | 2023-11-30 12:11PM EST | 25.00 | 12.90 | 9.20 | 9.30 | 0.00 | - | 3 | 10 | 0.00% |
| MARA231215P00026000 | 2023-12-04 12:12PM EST | 26.00 | 11.10 | 10.20 | 10.35 | 0.00 | - | 25 | 25 | 0.00% |
| MARA231215P00027000 | 2023-11-30 12:50PM EST | 27.00 | 14.80 | 11.20 | 11.30 | 0.00 | - | 2 | 4 | 0.00% |
| MARA231215P00029000 | 2023-11-09 9:42AM EST | 29.00 | 18.80 | 13.15 | 13.30 | 0.00 | - | - | 0 | 0.00% |
| MARA231215P00030000 | 2023-11-29 11:50AM EST | 30.00 | 17.80 | 14.15 | 14.25 | 0.00 | - | 11 | 3 | 0.00% |
| MARA231215P00031000 | 2023-11-16 9:45AM EST | 31.00 | 21.20 | 15.15 | 15.25 | 0.00 | - | 2 | 0 | 0.00% |
| MARA231215P00032000 | 2023-11-30 12:00PM EST | 32.00 | 19.85 | 15.65 | 16.25 | 0.00 | - | - | 6 | 0.00% |
| MARA231215P00033000 | 2023-11-20 9:58AM EST | 33.00 | 22.40 | 16.80 | 17.25 | 0.00 | - | - | 0 | 0.00% |
| MARA231215P00034000 | 2023-11-27 9:40AM EST | 34.00 | 23.00 | 18.15 | 18.25 | 0.00 | - | 5 | 0 | 0.00% |
| MARA231215P00035000 | 2023-12-04 12:00PM EST | 35.00 | 20.15 | 19.15 | 19.25 | 0.00 | - | 4 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.