Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240119C00000500 | 2023-01-30 12:51PM EST | 0.50 | 7.05 | 6.55 | 6.75 | -1.00 | -12.42% | 12 | 20 | 183.59% |
| MARA240119C00001000 | 2023-01-30 10:36AM EST | 1.00 | 6.70 | 6.00 | 6.30 | -0.85 | -11.26% | 1 | 30 | 147.27% |
| MARA240119C00001500 | 2023-01-30 12:40PM EST | 1.50 | 6.14 | 5.55 | 5.80 | -0.95 | -13.40% | 10 | 36 | 65.63% |
| MARA240119C00002000 | 2023-01-30 9:39AM EST | 2.00 | 5.75 | 5.10 | 5.35 | -0.80 | -12.21% | 5 | 1,928 | 78.13% |
| MARA240119C00002500 | 2023-01-30 1:12PM EST | 2.50 | 5.25 | 4.75 | 4.80 | -0.44 | -7.73% | 95 | 2,267 | 75.39% |
| MARA240119C00003000 | 2023-01-30 1:05PM EST | 3.00 | 4.86 | 4.40 | 4.65 | -0.45 | -8.47% | 94 | 873 | 92.19% |
| MARA240119C00003500 | 2023-01-30 11:55AM EST | 3.50 | 4.60 | 4.15 | 4.35 | -1.28 | -21.77% | 9 | 151 | 96.48% |
| MARA240119C00004000 | 2023-01-30 2:28PM EST | 4.00 | 4.15 | 3.85 | 4.10 | -0.85 | -17.00% | 21 | 640 | 97.46% |
| MARA240119C00004500 | 2023-01-30 3:43PM EST | 4.50 | 3.75 | 3.65 | 3.80 | -0.90 | -19.35% | 4 | 1,046 | 98.24% |
| MARA240119C00005000 | 2023-01-30 3:49PM EST | 5.00 | 3.50 | 3.40 | 3.60 | -0.75 | -17.65% | 53 | 2,188 | 98.93% |
| MARA240119C00005500 | 2023-01-30 1:47PM EST | 5.50 | 3.60 | 3.20 | 3.40 | -0.60 | -14.29% | 11 | 6,642 | 99.71% |
| MARA240119C00007500 | 2023-01-30 3:47PM EST | 7.50 | 2.73 | 2.62 | 2.77 | -0.62 | -18.51% | 117 | 9,943 | 103.42% |
| MARA240119C00010000 | 2023-01-30 3:53PM EST | 10.00 | 2.22 | 2.11 | 2.26 | -0.53 | -19.27% | 1,538 | 7,819 | 106.93% |
| MARA240119C00012500 | 2023-01-30 3:14PM EST | 12.50 | 1.80 | 1.73 | 1.87 | -0.36 | -16.67% | 44 | 1,926 | 108.40% |
| MARA240119C00015000 | 2023-01-30 3:53PM EST | 15.00 | 1.59 | 1.50 | 1.60 | -0.40 | -20.10% | 416 | 5,476 | 110.84% |
| MARA240119C00017500 | 2023-01-30 2:33PM EST | 17.50 | 1.30 | 1.25 | 1.40 | -0.37 | -22.16% | 12 | 1,047 | 111.52% |
| MARA240119C00020000 | 2023-01-30 3:58PM EST | 20.00 | 1.08 | 1.05 | 1.15 | -0.36 | -25.00% | 418 | 7,766 | 110.35% |
| MARA240119C00022500 | 2023-01-30 1:22PM EST | 22.50 | 1.11 | 0.90 | 1.01 | -0.21 | -15.91% | 15 | 982 | 110.74% |
| MARA240119C00025000 | 2023-01-30 2:18PM EST | 25.00 | 0.93 | 0.77 | 0.92 | -0.20 | -17.70% | 11 | 2,740 | 111.38% |
| MARA240119C00028000 | 2023-01-27 2:14PM EST | 28.00 | 1.02 | 0.66 | 0.80 | 0.00 | - | 2 | 595 | 111.72% |
| MARA240119C00030000 | 2023-01-30 3:52PM EST | 30.00 | 0.66 | 0.66 | 0.73 | -0.24 | -26.67% | 43 | 2,851 | 113.28% |
| MARA240119C00033000 | 2023-01-30 1:15PM EST | 33.00 | 0.70 | 0.50 | 0.66 | -0.16 | -18.60% | 3 | 518 | 112.01% |
| MARA240119C00035000 | 2023-01-30 3:27PM EST | 35.00 | 0.55 | 0.46 | 0.60 | -0.17 | -23.61% | 2 | 2,642 | 112.01% |
| MARA240119C00037000 | 2023-01-30 12:58PM EST | 37.00 | 0.53 | 0.42 | 0.56 | -0.27 | -33.75% | 251 | 2,295 | 112.31% |
| MARA240119C00040000 | 2023-01-30 2:30PM EST | 40.00 | 0.47 | 0.37 | 0.51 | -0.13 | -21.67% | 9 | 4,067 | 112.70% |
| MARA240119C00042000 | 2023-01-30 3:09PM EST | 42.00 | 0.42 | 0.33 | 0.47 | -0.18 | -30.00% | 4 | 355 | 112.31% |
| MARA240119C00045000 | 2023-01-30 9:39AM EST | 45.00 | 0.48 | 0.30 | 0.43 | -0.19 | -28.36% | 1 | 835 | 112.89% |
| MARA240119C00047000 | 2023-01-30 3:35PM EST | 47.00 | 0.36 | 0.34 | 0.39 | -0.13 | -26.53% | 8 | 334 | 114.55% |
| MARA240119C00050000 | 2023-01-30 3:31PM EST | 50.00 | 0.32 | 0.25 | 0.36 | -0.08 | -20.00% | 40 | 2,991 | 112.89% |
| MARA240119C00055000 | 2023-01-30 3:07PM EST | 55.00 | 0.29 | 0.21 | 0.32 | -0.06 | -17.14% | 45 | 1,131 | 113.48% |
| MARA240119C00060000 | 2023-01-30 3:01PM EST | 60.00 | 0.25 | 0.19 | 0.29 | -0.10 | -28.57% | 2 | 1,454 | 114.65% |
| MARA240119C00065000 | 2023-01-30 9:30AM EST | 65.00 | 0.29 | 0.16 | 0.26 | +0.02 | +7.41% | 1 | 1,329 | 114.84% |
| MARA240119C00070000 | 2023-01-30 10:13AM EST | 70.00 | 0.26 | 0.15 | 0.25 | +0.02 | +8.33% | 3 | 1,171 | 116.60% |
| MARA240119C00075000 | 2023-01-30 9:51AM EST | 75.00 | 0.23 | 0.12 | 0.26 | +0.02 | +9.52% | 1 | 847 | 117.97% |
| MARA240119C00080000 | 2023-01-30 3:22PM EST | 80.00 | 0.17 | 0.15 | 0.22 | +0.02 | +13.33% | 6 | 471 | 119.73% |
| MARA240119C00085000 | 2023-01-26 11:14AM EST | 85.00 | 0.29 | 0.10 | 0.24 | 0.00 | - | 1 | 1,444 | 120.31% |
| MARA240119C00090000 | 2023-01-25 2:35PM EST | 90.00 | 0.11 | 0.13 | 0.19 | 0.00 | - | 11 | 1,623 | 121.09% |
| MARA240119C00095000 | 2023-01-26 11:12AM EST | 95.00 | 0.23 | 0.05 | 0.19 | 0.00 | - | 3 | 386 | 117.97% |
| MARA240119C00100000 | 2023-01-27 11:34AM EST | 100.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 15 | 869 | 114.84% |
| MARA240119C00105000 | 2023-01-30 1:28PM EST | 105.00 | 0.11 | 0.06 | 0.17 | -0.09 | -45.00% | 1 | 188 | 120.31% |
| MARA240119C00110000 | 2023-01-26 9:50AM EST | 110.00 | 0.09 | 0.03 | 0.15 | -0.23 | -71.88% | 2 | 456 | 117.97% |
| MARA240119C00115000 | 2023-01-27 12:57PM EST | 115.00 | 0.11 | 0.06 | 0.14 | 0.00 | - | 1 | 1,126 | 121.09% |
| MARA240119C00120000 | 2023-01-30 2:15PM EST | 120.00 | 0.09 | 0.09 | 0.14 | -0.03 | -25.00% | 41 | 2,248 | 124.61% |
| MARA240119C00125000 | 2023-01-30 2:15PM EST | 125.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 804 | 7,395 | 125.39% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240119P00000500 | 2023-01-26 3:54PM EST | 0.50 | 0.11 | 0.08 | 0.13 | 0.00 | - | 500 | 1,217 | 198.44% |
| MARA240119P00001000 | 2023-01-30 2:27PM EST | 1.00 | 0.25 | 0.22 | 0.29 | +0.05 | +25.00% | 264 | 560 | 182.03% |
| MARA240119P00001500 | 2023-01-26 2:27PM EST | 1.50 | 0.42 | 0.10 | 0.48 | 0.00 | - | 5 | 119 | 147.66% |
| MARA240119P00002000 | 2023-01-20 10:30AM EST | 2.00 | 0.61 | 0.63 | 0.70 | 0.00 | - | 1 | 2,044 | 169.92% |
| MARA240119P00002500 | 2023-01-30 3:40PM EST | 2.50 | 0.86 | 0.87 | 0.90 | +0.01 | +1.18% | 90 | 15,327 | 163.87% |
| MARA240119P00003000 | 2023-01-30 3:01PM EST | 3.00 | 1.15 | 1.10 | 1.19 | +0.03 | +2.68% | 2 | 206 | 161.04% |
| MARA240119P00003500 | 2023-01-30 2:41PM EST | 3.50 | 1.40 | 1.38 | 1.47 | 0.00 | - | 10 | 22 | 158.98% |
| MARA240119P00004000 | 2023-01-27 3:21PM EST | 4.00 | 1.65 | 1.68 | 1.76 | 0.00 | - | 11 | 481 | 157.03% |
| MARA240119P00004500 | 2023-01-27 1:04PM EST | 4.50 | 1.95 | 1.98 | 2.07 | +0.04 | +2.09% | 1 | 1,134 | 155.27% |
| MARA240119P00005000 | 2023-01-30 3:40PM EST | 5.00 | 2.31 | 2.29 | 2.39 | +0.03 | +1.32% | 39 | 18,695 | 153.52% |
| MARA240119P00005500 | 2023-01-30 2:42PM EST | 5.50 | 2.63 | 2.62 | 2.73 | +0.13 | +5.20% | 1,009 | 6,584 | 152.44% |
| MARA240119P00007500 | 2023-01-30 11:22AM EST | 7.50 | 4.00 | 4.05 | 4.15 | +0.05 | +1.27% | 12 | 10,433 | 148.83% |
| MARA240119P00010000 | 2023-01-30 3:32PM EST | 10.00 | 6.00 | 6.00 | 6.15 | +0.20 | +3.45% | 1,153 | 1,884 | 147.17% |
| MARA240119P00012500 | 2023-01-25 9:42AM EST | 12.50 | 7.80 | 8.05 | 8.20 | 0.00 | - | 1 | 3,620 | 144.43% |
| MARA240119P00015000 | 2023-01-30 1:24PM EST | 15.00 | 10.05 | 10.20 | 10.35 | +0.39 | +4.04% | 1 | 1,293 | 142.77% |
| MARA240119P00017500 | 2023-01-27 1:05PM EST | 17.50 | 12.03 | 12.40 | 12.65 | 0.00 | - | 1 | 303 | 142.77% |
| MARA240119P00020000 | 2023-01-30 11:33AM EST | 20.00 | 14.45 | 14.65 | 14.85 | -0.05 | -0.34% | 1 | 1,367 | 140.38% |
| MARA240119P00022500 | 2023-01-23 1:16PM EST | 22.50 | 15.97 | 16.95 | 17.15 | 0.00 | - | 2 | 906 | 139.45% |
| MARA240119P00025000 | 2023-01-23 1:25PM EST | 25.00 | 18.23 | 19.25 | 19.55 | 0.00 | - | 76 | 660 | 139.45% |
| MARA240119P00028000 | 2023-01-23 1:06PM EST | 28.00 | 21.11 | 22.10 | 22.30 | 0.00 | - | 1 | 216 | 137.70% |
| MARA240119P00030000 | 2023-01-24 12:25PM EST | 30.00 | 22.77 | 23.95 | 24.20 | 0.00 | - | 1 | 270 | 136.23% |
| MARA240119P00033000 | 2023-01-17 9:30AM EST | 33.00 | 26.00 | 26.80 | 27.15 | 0.00 | - | 1 | 1,995 | 136.82% |
| MARA240119P00035000 | 2023-01-20 1:43PM EST | 35.00 | 28.44 | 28.75 | 28.95 | 0.00 | - | 4 | 356 | 134.47% |
| MARA240119P00037000 | 2023-01-24 3:49PM EST | 37.00 | 29.77 | 30.65 | 30.85 | 0.00 | - | 4 | 145 | 132.81% |
| MARA240119P00040000 | 2023-01-17 11:27AM EST | 40.00 | 32.95 | 33.55 | 33.75 | 0.00 | - | 13 | 255 | 131.93% |
| MARA240119P00042000 | 2023-01-19 10:30AM EST | 42.00 | 35.65 | 35.45 | 35.75 | 0.00 | - | 6 | 47 | 131.74% |
| MARA240119P00045000 | 2023-01-27 3:10PM EST | 45.00 | 37.63 | 38.35 | 38.70 | 0.00 | - | 100 | 138 | 131.15% |
| MARA240119P00047000 | 2023-01-19 10:30AM EST | 47.00 | 40.50 | 40.30 | 40.65 | 0.00 | - | 9 | 167 | 130.57% |
| MARA240119P00050000 | 2023-01-30 3:20PM EST | 50.00 | 43.21 | 43.25 | 43.50 | +0.54 | +1.27% | 100 | 153 | 127.93% |
| MARA240119P00055000 | 2023-01-17 10:25AM EST | 55.00 | 47.10 | 48.10 | 48.45 | 0.00 | - | 10 | 32 | 126.07% |
| MARA240119P00060000 | 2023-01-27 2:48PM EST | 60.00 | 52.35 | 52.80 | 53.40 | 0.00 | - | 100 | 101 | 117.58% |
| MARA240119P00065000 | 2023-01-18 12:55PM EST | 65.00 | 58.10 | 57.95 | 58.25 | 0.00 | - | 6 | 7 | 120.51% |
| MARA240119P00070000 | 2023-01-27 12:06PM EST | 70.00 | 61.85 | 62.90 | 63.20 | 0.00 | - | 100 | 101 | 119.14% |
| MARA240119P00075000 | 2023-01-20 12:28PM EST | 75.00 | 67.55 | 67.75 | 68.15 | 0.00 | - | 12 | 34 | 110.94% |
| MARA240119P00080000 | 2023-01-20 12:28PM EST | 80.00 | 72.50 | 72.75 | 73.10 | 0.00 | - | 24 | 27 | 109.77% |
| MARA240119P00085000 | 2023-01-20 2:34PM EST | 85.00 | 77.55 | 77.80 | 78.05 | 0.00 | - | 5 | 5 | 111.72% |
| MARA240119P00090000 | 2023-01-18 2:02PM EST | 90.00 | 82.85 | 82.55 | 83.35 | 0.00 | - | 16 | 16 | 117.19% |
| MARA240119P00095000 | 2022-12-12 11:22AM EST | 95.00 | 89.80 | 88.25 | 91.10 | 0.00 | - | 1 | 8 | 208.01% |
| MARA240119P00100000 | 2022-12-29 3:24PM EST | 100.00 | 96.53 | 91.60 | 93.20 | 0.00 | - | 1 | 0 | 143.55% |
| MARA240119P00105000 | 2022-05-16 9:01AM EST | 105.00 | 94.60 | 97.65 | 99.60 | 0.00 | - | 2 | 0 | 169.34% |
| MARA240119P00110000 | 2022-09-09 2:36PM EST | 110.00 | 96.43 | 96.65 | 100.90 | 0.00 | - | 1 | 1 | 0.00% |
| MARA240119P00115000 | 2022-05-12 12:51PM EST | 115.00 | 105.50 | 106.90 | 108.25 | 0.00 | - | 6 | 0 | 151.95% |
| MARA240119P00120000 | 2022-12-01 12:04PM EST | 120.00 | 113.55 | 114.10 | 118.75 | 0.00 | - | 3 | 0 | 280.18% |
| MARA240119P00125000 | 2023-01-30 3:49PM EST | 125.00 | 117.90 | 117.40 | 118.55 | +2.16 | +1.87% | 2 | 4 | 131.64% |
© 2023 Yahoo. All rights reserved.
