Australia markets close in 3 hours 9 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240119C000005002023-01-30 12:51PM EST0.507.056.556.75-1.00-12.42%1220183.59%
MARA240119C000010002023-01-30 10:36AM EST1.006.706.006.30-0.85-11.26%130147.27%
MARA240119C000015002023-01-30 12:40PM EST1.506.145.555.80-0.95-13.40%103665.63%
MARA240119C000020002023-01-30 9:39AM EST2.005.755.105.35-0.80-12.21%51,92878.13%
MARA240119C000025002023-01-30 1:12PM EST2.505.254.754.80-0.44-7.73%952,26775.39%
MARA240119C000030002023-01-30 1:05PM EST3.004.864.404.65-0.45-8.47%9487392.19%
MARA240119C000035002023-01-30 11:55AM EST3.504.604.154.35-1.28-21.77%915196.48%
MARA240119C000040002023-01-30 2:28PM EST4.004.153.854.10-0.85-17.00%2164097.46%
MARA240119C000045002023-01-30 3:43PM EST4.503.753.653.80-0.90-19.35%41,04698.24%
MARA240119C000050002023-01-30 3:49PM EST5.003.503.403.60-0.75-17.65%532,18898.93%
MARA240119C000055002023-01-30 1:47PM EST5.503.603.203.40-0.60-14.29%116,64299.71%
MARA240119C000075002023-01-30 3:47PM EST7.502.732.622.77-0.62-18.51%1179,943103.42%
MARA240119C000100002023-01-30 3:53PM EST10.002.222.112.26-0.53-19.27%1,5387,819106.93%
MARA240119C000125002023-01-30 3:14PM EST12.501.801.731.87-0.36-16.67%441,926108.40%
MARA240119C000150002023-01-30 3:53PM EST15.001.591.501.60-0.40-20.10%4165,476110.84%
MARA240119C000175002023-01-30 2:33PM EST17.501.301.251.40-0.37-22.16%121,047111.52%
MARA240119C000200002023-01-30 3:58PM EST20.001.081.051.15-0.36-25.00%4187,766110.35%
MARA240119C000225002023-01-30 1:22PM EST22.501.110.901.01-0.21-15.91%15982110.74%
MARA240119C000250002023-01-30 2:18PM EST25.000.930.770.92-0.20-17.70%112,740111.38%
MARA240119C000280002023-01-27 2:14PM EST28.001.020.660.800.00-2595111.72%
MARA240119C000300002023-01-30 3:52PM EST30.000.660.660.73-0.24-26.67%432,851113.28%
MARA240119C000330002023-01-30 1:15PM EST33.000.700.500.66-0.16-18.60%3518112.01%
MARA240119C000350002023-01-30 3:27PM EST35.000.550.460.60-0.17-23.61%22,642112.01%
MARA240119C000370002023-01-30 12:58PM EST37.000.530.420.56-0.27-33.75%2512,295112.31%
MARA240119C000400002023-01-30 2:30PM EST40.000.470.370.51-0.13-21.67%94,067112.70%
MARA240119C000420002023-01-30 3:09PM EST42.000.420.330.47-0.18-30.00%4355112.31%
MARA240119C000450002023-01-30 9:39AM EST45.000.480.300.43-0.19-28.36%1835112.89%
MARA240119C000470002023-01-30 3:35PM EST47.000.360.340.39-0.13-26.53%8334114.55%
MARA240119C000500002023-01-30 3:31PM EST50.000.320.250.36-0.08-20.00%402,991112.89%
MARA240119C000550002023-01-30 3:07PM EST55.000.290.210.32-0.06-17.14%451,131113.48%
MARA240119C000600002023-01-30 3:01PM EST60.000.250.190.29-0.10-28.57%21,454114.65%
MARA240119C000650002023-01-30 9:30AM EST65.000.290.160.26+0.02+7.41%11,329114.84%
MARA240119C000700002023-01-30 10:13AM EST70.000.260.150.25+0.02+8.33%31,171116.60%
MARA240119C000750002023-01-30 9:51AM EST75.000.230.120.26+0.02+9.52%1847117.97%
MARA240119C000800002023-01-30 3:22PM EST80.000.170.150.22+0.02+13.33%6471119.73%
MARA240119C000850002023-01-26 11:14AM EST85.000.290.100.240.00-11,444120.31%
MARA240119C000900002023-01-25 2:35PM EST90.000.110.130.190.00-111,623121.09%
MARA240119C000950002023-01-26 11:12AM EST95.000.230.050.190.00-3386117.97%
MARA240119C001000002023-01-27 11:34AM EST100.000.180.010.170.00-15869114.84%
MARA240119C001050002023-01-30 1:28PM EST105.000.110.060.17-0.09-45.00%1188120.31%
MARA240119C001100002023-01-26 9:50AM EST110.000.090.030.15-0.23-71.88%2456117.97%
MARA240119C001150002023-01-27 12:57PM EST115.000.110.060.140.00-11,126121.09%
MARA240119C001200002023-01-30 2:15PM EST120.000.090.090.14-0.03-25.00%412,248124.61%
MARA240119C001250002023-01-30 2:15PM EST125.000.100.100.12+0.01+11.11%8047,395125.39%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240119P000005002023-01-26 3:54PM EST0.500.110.080.130.00-5001,217198.44%
MARA240119P000010002023-01-30 2:27PM EST1.000.250.220.29+0.05+25.00%264560182.03%
MARA240119P000015002023-01-26 2:27PM EST1.500.420.100.480.00-5119147.66%
MARA240119P000020002023-01-20 10:30AM EST2.000.610.630.700.00-12,044169.92%
MARA240119P000025002023-01-30 3:40PM EST2.500.860.870.90+0.01+1.18%9015,327163.87%
MARA240119P000030002023-01-30 3:01PM EST3.001.151.101.19+0.03+2.68%2206161.04%
MARA240119P000035002023-01-30 2:41PM EST3.501.401.381.470.00-1022158.98%
MARA240119P000040002023-01-27 3:21PM EST4.001.651.681.760.00-11481157.03%
MARA240119P000045002023-01-27 1:04PM EST4.501.951.982.07+0.04+2.09%11,134155.27%
MARA240119P000050002023-01-30 3:40PM EST5.002.312.292.39+0.03+1.32%3918,695153.52%
MARA240119P000055002023-01-30 2:42PM EST5.502.632.622.73+0.13+5.20%1,0096,584152.44%
MARA240119P000075002023-01-30 11:22AM EST7.504.004.054.15+0.05+1.27%1210,433148.83%
MARA240119P000100002023-01-30 3:32PM EST10.006.006.006.15+0.20+3.45%1,1531,884147.17%
MARA240119P000125002023-01-25 9:42AM EST12.507.808.058.200.00-13,620144.43%
MARA240119P000150002023-01-30 1:24PM EST15.0010.0510.2010.35+0.39+4.04%11,293142.77%
MARA240119P000175002023-01-27 1:05PM EST17.5012.0312.4012.650.00-1303142.77%
MARA240119P000200002023-01-30 11:33AM EST20.0014.4514.6514.85-0.05-0.34%11,367140.38%
MARA240119P000225002023-01-23 1:16PM EST22.5015.9716.9517.150.00-2906139.45%
MARA240119P000250002023-01-23 1:25PM EST25.0018.2319.2519.550.00-76660139.45%
MARA240119P000280002023-01-23 1:06PM EST28.0021.1122.1022.300.00-1216137.70%
MARA240119P000300002023-01-24 12:25PM EST30.0022.7723.9524.200.00-1270136.23%
MARA240119P000330002023-01-17 9:30AM EST33.0026.0026.8027.150.00-11,995136.82%
MARA240119P000350002023-01-20 1:43PM EST35.0028.4428.7528.950.00-4356134.47%
MARA240119P000370002023-01-24 3:49PM EST37.0029.7730.6530.850.00-4145132.81%
MARA240119P000400002023-01-17 11:27AM EST40.0032.9533.5533.750.00-13255131.93%
MARA240119P000420002023-01-19 10:30AM EST42.0035.6535.4535.750.00-647131.74%
MARA240119P000450002023-01-27 3:10PM EST45.0037.6338.3538.700.00-100138131.15%
MARA240119P000470002023-01-19 10:30AM EST47.0040.5040.3040.650.00-9167130.57%
MARA240119P000500002023-01-30 3:20PM EST50.0043.2143.2543.50+0.54+1.27%100153127.93%
MARA240119P000550002023-01-17 10:25AM EST55.0047.1048.1048.450.00-1032126.07%
MARA240119P000600002023-01-27 2:48PM EST60.0052.3552.8053.400.00-100101117.58%
MARA240119P000650002023-01-18 12:55PM EST65.0058.1057.9558.250.00-67120.51%
MARA240119P000700002023-01-27 12:06PM EST70.0061.8562.9063.200.00-100101119.14%
MARA240119P000750002023-01-20 12:28PM EST75.0067.5567.7568.150.00-1234110.94%
MARA240119P000800002023-01-20 12:28PM EST80.0072.5072.7573.100.00-2427109.77%
MARA240119P000850002023-01-20 2:34PM EST85.0077.5577.8078.050.00-55111.72%
MARA240119P000900002023-01-18 2:02PM EST90.0082.8582.5583.350.00-1616117.19%
MARA240119P000950002022-12-12 11:22AM EST95.0089.8088.2591.100.00-18208.01%
MARA240119P001000002022-12-29 3:24PM EST100.0096.5391.6093.200.00-10143.55%
MARA240119P001050002022-05-16 9:01AM EST105.0094.6097.6599.600.00-20169.34%
MARA240119P001100002022-09-09 2:36PM EST110.0096.4396.65100.900.00-110.00%
MARA240119P001150002022-05-12 12:51PM EST115.00105.50106.90108.250.00-60151.95%
MARA240119P001200002022-12-01 12:04PM EST120.00113.55114.10118.750.00-30280.18%
MARA240119P001250002023-01-30 3:49PM EST125.00117.90117.40118.55+2.16+1.87%24131.64%