Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EST. Market open.
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240315C00001000 | 2023-11-28 1:08PM EST | 1.00 | 11.05 | 14.10 | 16.00 | 0.00 | - | 1 | 7 | 468.75% |
| MARA240315C00002000 | 2023-11-09 9:53AM EST | 2.00 | 8.45 | 13.45 | 14.70 | 0.00 | - | 1 | 2 | 326.56% |
| MARA240315C00003000 | 2023-12-04 9:30AM EST | 3.00 | 12.27 | 12.65 | 12.90 | 0.00 | - | 2 | 18 | 189.84% |
| MARA240315C00004000 | 2023-12-04 2:25PM EST | 4.00 | 10.95 | 11.65 | 11.80 | 0.00 | - | 1 | 134 | 142.97% |
| MARA240315C00005000 | 2023-12-04 3:19PM EST | 5.00 | 10.00 | 10.30 | 10.85 | 0.00 | - | 8 | 799 | 146.88% |
| MARA240315C00006000 | 2023-12-05 10:26AM EST | 6.00 | 9.97 | 9.70 | 10.25 | +0.87 | +9.56% | 29 | 74 | 141.80% |
| MARA240315C00007000 | 2023-12-04 10:05AM EST | 7.00 | 8.65 | 8.20 | 9.25 | 0.00 | - | 62 | 566 | 87.50% |
| MARA240315C00008000 | 2023-12-05 9:30AM EST | 8.00 | 8.28 | 7.65 | 8.25 | +0.98 | +13.42% | 3 | 940 | 102.34% |
| MARA240315C00009000 | 2023-12-04 2:17PM EST | 9.00 | 6.55 | 7.00 | 7.45 | 0.00 | - | 112 | 1,956 | 107.72% |
| MARA240315C00010000 | 2023-12-05 10:31AM EST | 10.00 | 6.75 | 5.90 | 6.80 | +0.78 | +13.07% | 24 | 9,069 | 99.32% |
| MARA240315C00011000 | 2023-12-05 10:26AM EST | 11.00 | 6.07 | 5.90 | 6.05 | +0.76 | +14.31% | 51 | 3,807 | 113.77% |
| MARA240315C00012000 | 2023-12-05 10:32AM EST | 12.00 | 5.41 | 4.70 | 5.45 | +0.66 | +13.89% | 68 | 3,492 | 101.07% |
| MARA240315C00013000 | 2023-12-05 10:12AM EST | 13.00 | 4.95 | 4.70 | 4.90 | +0.65 | +15.12% | 47 | 2,054 | 111.52% |
| MARA240315C00014000 | 2023-12-05 10:03AM EST | 14.00 | 4.18 | 4.30 | 4.50 | +0.38 | +10.00% | 34 | 1,122 | 114.31% |
| MARA240315C00015000 | 2023-12-05 10:38AM EST | 15.00 | 4.00 | 3.85 | 4.00 | +0.60 | +17.65% | 373 | 5,261 | 112.89% |
| MARA240315C00016000 | 2023-12-05 10:22AM EST | 16.00 | 3.55 | 3.50 | 3.55 | +0.50 | +16.39% | 51 | 1,875 | 112.50% |
| MARA240315C00017000 | 2023-12-05 10:44AM EST | 17.00 | 3.25 | 3.15 | 3.25 | +0.45 | +16.07% | 47 | 663 | 113.28% |
| MARA240315C00018000 | 2023-12-05 10:05AM EST | 18.00 | 2.90 | 2.83 | 2.93 | +0.44 | +17.89% | 11 | 769 | 113.09% |
| MARA240315C00019000 | 2023-12-04 2:01PM EST | 19.00 | 2.16 | 2.59 | 2.70 | 0.00 | - | 139 | 415 | 114.45% |
| MARA240315C00020000 | 2023-12-05 10:45AM EST | 20.00 | 2.45 | 2.36 | 2.43 | +0.38 | +18.36% | 605 | 6,305 | 114.55% |
| MARA240315C00021000 | 2023-12-05 10:36AM EST | 21.00 | 2.24 | 2.13 | 2.21 | +0.35 | +18.52% | 505 | 423 | 114.60% |
| MARA240315C00022000 | 2023-12-05 9:41AM EST | 22.00 | 1.91 | 1.99 | 2.07 | +0.20 | +11.70% | 203 | 141 | 116.60% |
| MARA240315C00023000 | 2023-12-05 10:07AM EST | 23.00 | 1.77 | 1.49 | 1.89 | +0.16 | +9.94% | 2 | 77 | 111.62% |
| MARA240315C00024000 | 2023-12-05 10:03AM EST | 24.00 | 1.68 | 1.66 | 1.74 | +0.19 | +12.75% | 276 | 106 | 117.29% |
| MARA240315C00025000 | 2023-12-05 10:43AM EST | 25.00 | 1.60 | 1.55 | 1.61 | +0.25 | +18.52% | 122 | 4,230 | 118.36% |
| MARA240315C00026000 | 2023-12-05 10:12AM EST | 26.00 | 1.41 | 1.43 | 1.49 | +0.18 | +14.63% | 1 | 122 | 118.95% |
| MARA240315C00027000 | 2023-12-05 10:31AM EST | 27.00 | 1.37 | 1.24 | 1.40 | +0.21 | +18.10% | 30 | 126 | 118.36% |
| MARA240315C00028000 | 2023-12-04 3:00PM EST | 28.00 | 1.16 | 1.22 | 1.29 | +0.07 | +6.42% | 2 | 227 | 120.12% |
| MARA240315C00029000 | 2023-12-04 3:04PM EST | 29.00 | 1.13 | 1.15 | 1.21 | +0.14 | +14.14% | 1 | 143 | 121.19% |
| MARA240315C00030000 | 2023-12-05 10:45AM EST | 30.00 | 1.11 | 1.06 | 1.13 | +0.19 | +20.65% | 118 | 9,330 | 121.58% |
| MARA240315C00031000 | 2023-12-04 2:22PM EST | 31.00 | 0.90 | 1.01 | 1.05 | 0.00 | - | 6 | 89 | 122.46% |
| MARA240315C00032000 | 2023-12-04 2:04PM EST | 32.00 | 0.84 | 0.86 | 0.99 | 0.00 | - | 6 | 293 | 121.39% |
| MARA240315C00033000 | 2023-12-04 3:55PM EST | 33.00 | 0.79 | 0.90 | 0.94 | 0.00 | - | 23 | 279 | 124.27% |
| MARA240315C00034000 | 2023-12-05 10:41AM EST | 34.00 | 0.90 | 0.85 | 0.90 | +0.14 | +18.42% | 38 | 19,733 | 125.29% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240315P00001000 | 2023-12-04 9:52AM EST | 1.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,556 | 234.38% |
| MARA240315P00002000 | 2023-12-01 12:09PM EST | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 233 | 178.13% |
| MARA240315P00003000 | 2023-11-20 11:25AM EST | 3.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 82 | 86 | 159.38% |
| MARA240315P00004000 | 2023-12-01 11:10AM EST | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 179 | 50.00% |
| MARA240315P00005000 | 2023-12-01 3:28PM EST | 5.00 | 0.14 | 0.09 | 0.37 | 0.00 | - | 9 | 517 | 151.17% |
| MARA240315P00006000 | 2023-12-05 10:08AM EST | 6.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 105 | 659 | 121.68% |
| MARA240315P00007000 | 2023-12-04 3:28PM EST | 7.00 | 0.33 | 0.27 | 0.29 | 0.00 | - | 230 | 2,089 | 116.41% |
| MARA240315P00008000 | 2023-12-05 9:53AM EST | 8.00 | 0.45 | 0.42 | 0.44 | -0.06 | -11.76% | 4 | 9,888 | 113.38% |
| MARA240315P00009000 | 2023-12-05 10:38AM EST | 9.00 | 0.61 | 0.62 | 0.65 | -0.16 | -20.78% | 2 | 727 | 111.33% |
| MARA240315P00010000 | 2023-12-05 10:19AM EST | 10.00 | 0.92 | 0.88 | 1.14 | -0.10 | -9.80% | 2 | 9,197 | 115.82% |
| MARA240315P00011000 | 2023-12-05 10:44AM EST | 11.00 | 1.18 | 1.18 | 1.24 | -0.22 | -15.71% | 3 | 9,101 | 108.40% |
| MARA240315P00012000 | 2023-12-05 10:21AM EST | 12.00 | 1.57 | 1.56 | 1.67 | -0.23 | -12.78% | 6 | 1,308 | 108.55% |
| MARA240315P00013000 | 2023-12-05 10:16AM EST | 13.00 | 2.00 | 1.98 | 2.05 | -0.26 | -11.50% | 114 | 875 | 106.45% |
| MARA240315P00014000 | 2023-12-04 3:38PM EST | 14.00 | 2.48 | 2.45 | 2.63 | -0.30 | -10.79% | 3 | 771 | 107.03% |
| MARA240315P00015000 | 2023-12-05 10:38AM EST | 15.00 | 3.00 | 2.98 | 3.05 | -0.44 | -12.79% | 117 | 501 | 104.30% |
| MARA240315P00016000 | 2023-12-05 10:38AM EST | 16.00 | 3.60 | 3.55 | 3.70 | -0.40 | -10.00% | 1 | 353 | 104.54% |
| MARA240315P00017000 | 2023-12-05 9:56AM EST | 17.00 | 4.40 | 4.20 | 4.30 | -0.30 | -6.38% | 1 | 228 | 103.96% |
| MARA240315P00018000 | 2023-12-01 3:30PM EST | 18.00 | 5.90 | 4.90 | 5.05 | 0.00 | - | 60 | 448 | 105.18% |
| MARA240315P00019000 | 2023-11-30 10:43AM EST | 19.00 | 7.75 | 5.60 | 5.70 | 0.00 | - | 1 | 21 | 103.86% |
| MARA240315P00020000 | 2023-12-01 1:45PM EST | 20.00 | 6.41 | 6.35 | 6.50 | -1.27 | -16.54% | 1 | 71 | 104.64% |
| MARA240315P00021000 | 2023-08-08 2:32PM EST | 21.00 | 8.25 | 9.70 | 9.85 | 0.00 | - | - | 8 | 183.20% |
| MARA240315P00022000 | 2023-11-15 3:26PM EST | 22.00 | 12.30 | 8.05 | 8.15 | 0.00 | - | 11 | 70 | 107.67% |
| MARA240315P00023000 | 2023-10-23 1:20PM EST | 23.00 | 14.48 | 12.35 | 12.50 | 0.00 | - | 1 | 53 | 215.58% |
| MARA240315P00024000 | 2023-11-20 10:58AM EST | 24.00 | 13.80 | 9.70 | 9.80 | 0.00 | - | - | 23 | 107.23% |
| MARA240315P00025000 | 2023-10-09 11:13AM EST | 25.00 | 16.95 | 16.45 | 16.60 | 0.00 | - | 5 | 78 | 293.95% |
| MARA240315P00026000 | 2023-08-08 2:35PM EST | 26.00 | 12.30 | 14.20 | 14.35 | 0.00 | - | - | 3 | 195.90% |
| MARA240315P00027000 | 2023-09-21 8:30AM EST | 27.00 | 17.50 | 19.20 | 19.45 | 0.00 | - | 2 | 30 | 330.57% |
| MARA240315P00028000 | 2023-08-08 12:36PM EST | 28.00 | 14.05 | 16.15 | 16.30 | 0.00 | - | - | 8 | 203.42% |
| MARA240315P00030000 | 2023-10-03 11:46AM EST | 30.00 | 22.54 | 20.20 | 20.40 | 0.00 | - | 2 | 2 | 275.20% |
| MARA240315P00031000 | 2023-12-01 11:52AM EST | 31.00 | 18.05 | 15.90 | 16.25 | 0.00 | - | 1 | 2 | 109.42% |
| MARA240315P00033000 | 2023-11-08 3:50PM EST | 33.00 | 24.46 | 17.85 | 18.05 | 0.00 | - | 4 | 3 | 109.57% |
| MARA240315P00034000 | 2023-09-08 12:08PM EST | 34.00 | 23.43 | 25.80 | 26.10 | 0.00 | - | 3 | 0 | 342.68% |
© 2023 Yahoo. All rights reserved.