Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524C00007500 | 2024-04-26 10:45AM EDT | 7.50 | 11.45 | 7.25 | 9.20 | 0.00 | - | 1 | 3 | 292.97% |
| MARA240524C00010000 | 2024-04-29 1:01PM EDT | 10.00 | 8.40 | 4.85 | 8.15 | 0.00 | - | 2 | 16 | 177.93% |
| MARA240524C00011500 | 2024-04-30 1:37PM EDT | 11.50 | 5.10 | 4.65 | 5.25 | +0.30 | +6.25% | 12 | 1 | 132.03% |
| MARA240524C00012500 | 2024-04-25 9:35AM EDT | 12.50 | 5.30 | 3.85 | 4.15 | 0.00 | - | 6 | 23 | 113.28% |
| MARA240524C00014000 | 2024-04-30 2:43PM EDT | 14.00 | 3.15 | 2.96 | 3.10 | -1.22 | -27.92% | 41 | 101 | 118.85% |
| MARA240524C00015000 | 2024-04-30 3:46PM EDT | 15.00 | 2.45 | 2.37 | 2.45 | -1.25 | -33.78% | 27 | 126 | 115.72% |
| MARA240524C00015500 | 2024-04-29 9:34AM EDT | 15.50 | 3.60 | 2.09 | 2.24 | 0.00 | - | 20 | 164 | 116.41% |
| MARA240524C00016000 | 2024-04-30 3:57PM EDT | 16.00 | 2.01 | 1.95 | 2.00 | -0.80 | -28.47% | 40 | 113 | 119.04% |
| MARA240524C00016500 | 2024-04-30 3:46PM EDT | 16.50 | 1.78 | 1.76 | 1.79 | -1.32 | -42.58% | 498 | 262 | 119.82% |
| MARA240524C00017000 | 2024-04-30 3:52PM EDT | 17.00 | 1.63 | 1.44 | 1.61 | -0.97 | -37.31% | 343 | 336 | 116.31% |
| MARA240524C00017500 | 2024-04-30 3:51PM EDT | 17.50 | 1.43 | 1.39 | 1.56 | -0.86 | -37.55% | 294 | 1,255 | 123.93% |
| MARA240524C00018000 | 2024-04-30 3:57PM EDT | 18.00 | 1.29 | 1.25 | 1.29 | -0.89 | -40.83% | 40 | 490 | 121.09% |
| MARA240524C00018500 | 2024-04-30 3:09PM EDT | 18.50 | 1.20 | 1.03 | 1.17 | -0.75 | -38.46% | 49 | 1,354 | 119.34% |
| MARA240524C00019000 | 2024-04-30 3:58PM EDT | 19.00 | 1.03 | 1.01 | 1.06 | -0.79 | -43.41% | 101 | 337 | 123.44% |
| MARA240524C00019500 | 2024-04-30 3:58PM EDT | 19.50 | 0.97 | 0.80 | 0.96 | -0.72 | -42.60% | 299 | 636 | 120.80% |
| MARA240524C00020000 | 2024-04-30 3:53PM EDT | 20.00 | 0.84 | 0.82 | 0.87 | -0.63 | -42.86% | 633 | 1,202 | 125.59% |
| MARA240524C00020500 | 2024-04-30 12:54PM EDT | 20.50 | 0.82 | 0.57 | 0.79 | -0.82 | -50.00% | 6 | 146 | 120.41% |
| MARA240524C00021000 | 2024-04-30 3:45PM EDT | 21.00 | 0.71 | 0.66 | 1.23 | -0.44 | -38.26% | 67 | 757 | 145.90% |
| MARA240524C00021500 | 2024-04-30 3:59PM EDT | 21.50 | 0.66 | 0.43 | 0.65 | -0.63 | -48.84% | 24 | 109 | 121.48% |
| MARA240524C00022000 | 2024-04-30 3:53PM EDT | 22.00 | 0.57 | 0.54 | 0.60 | -0.43 | -43.00% | 73 | 1,049 | 129.59% |
| MARA240524C00022500 | 2024-04-30 3:20PM EDT | 22.50 | 0.52 | 0.49 | 0.56 | -0.42 | -44.68% | 22 | 90 | 131.06% |
| MARA240524C00023000 | 2024-04-30 3:12PM EDT | 23.00 | 0.49 | 0.37 | 0.51 | -0.32 | -39.51% | 59 | 359 | 128.52% |
| MARA240524C00023500 | 2024-04-30 1:38PM EDT | 23.50 | 0.47 | 0.42 | 0.47 | -0.28 | -37.33% | 5 | 214 | 133.79% |
| MARA240524C00024000 | 2024-04-30 3:54PM EDT | 24.00 | 0.39 | 0.39 | 0.40 | -0.33 | -45.83% | 626 | 1,043 | 133.59% |
| MARA240524C00024500 | 2024-04-30 3:43PM EDT | 24.50 | 0.39 | 0.35 | 0.39 | -0.25 | -39.06% | 50 | 196 | 135.35% |
| MARA240524C00025000 | 2024-04-30 3:44PM EDT | 25.00 | 0.32 | 0.32 | 0.36 | -0.25 | -43.86% | 178 | 1,950 | 136.33% |
| MARA240524C00025500 | 2024-04-30 1:27PM EDT | 25.50 | 0.31 | 0.29 | 0.44 | -0.23 | -42.59% | 922 | 665 | 143.16% |
| MARA240524C00026000 | 2024-04-30 1:48PM EDT | 26.00 | 0.30 | 0.26 | 0.34 | -0.21 | -41.18% | 60 | 199 | 139.84% |
| MARA240524C00027000 | 2024-04-29 2:11PM EDT | 27.00 | 0.47 | 0.22 | 0.28 | 0.00 | - | 5 | 151 | 140.82% |
| MARA240524C00028000 | 2024-04-30 12:28PM EDT | 28.00 | 0.22 | 0.19 | 0.25 | -0.18 | -45.00% | 3 | 5,069 | 143.36% |
| MARA240524C00029000 | 2024-04-30 12:30PM EDT | 29.00 | 0.22 | 0.16 | 0.24 | -0.19 | -46.34% | 5 | 85 | 146.88% |
| MARA240524C00030000 | 2024-04-30 3:06PM EDT | 30.00 | 0.18 | 0.13 | 0.21 | -0.15 | -45.45% | 89 | 638 | 147.66% |
| MARA240524C00035000 | 2024-04-30 3:11PM EDT | 35.00 | 0.09 | 0.09 | 0.40 | -0.10 | -52.63% | 17 | 670 | 187.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524P00002500 | 2024-04-19 2:38PM EDT | 2.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 12 | 571.09% |
| MARA240524P00005000 | 2024-04-11 10:44AM EDT | 5.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 4 | 209.38% |
| MARA240524P00007500 | 2024-04-16 2:56PM EDT | 7.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 0 | 246.88% |
| MARA240524P00010000 | 2024-04-30 3:48PM EDT | 10.00 | 0.11 | 0.11 | 0.23 | +0.05 | +83.33% | 2 | 123 | 134.77% |
| MARA240524P00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.21 | 0.21 | 0.27 | +0.13 | +162.50% | 10 | 29 | 124.02% |
| MARA240524P00011500 | 2024-04-30 11:41AM EDT | 11.50 | 0.21 | 0.26 | 0.32 | +0.07 | +50.00% | 6 | 15 | 119.53% |
| MARA240524P00012500 | 2024-04-30 3:58PM EDT | 12.50 | 0.45 | 0.43 | 0.52 | +0.20 | +80.00% | 31 | 280 | 116.80% |
| MARA240524P00014000 | 2024-04-30 3:58PM EDT | 14.00 | 0.90 | 0.90 | 0.92 | +0.43 | +91.49% | 202 | 544 | 114.45% |
| MARA240524P00015000 | 2024-04-30 3:56PM EDT | 15.00 | 1.33 | 1.32 | 1.36 | +0.58 | +77.33% | 113 | 711 | 115.04% |
| MARA240524P00015500 | 2024-04-30 2:58PM EDT | 15.50 | 1.54 | 1.51 | 1.61 | +0.60 | +63.83% | 165 | 652 | 113.57% |
| MARA240524P00016000 | 2024-04-30 3:58PM EDT | 16.00 | 1.87 | 1.81 | 1.88 | +0.74 | +65.49% | 67 | 233 | 114.75% |
| MARA240524P00016500 | 2024-04-30 1:14PM EDT | 16.50 | 2.12 | 1.88 | 2.18 | +0.91 | +75.21% | 181 | 557 | 108.50% |
| MARA240524P00017000 | 2024-04-30 3:27PM EDT | 17.00 | 2.48 | 2.41 | 2.50 | +0.88 | +55.00% | 120 | 357 | 115.72% |
| MARA240524P00017500 | 2024-04-30 2:30PM EDT | 17.50 | 2.70 | 2.64 | 2.94 | +0.93 | +52.54% | 28 | 366 | 116.31% |
| MARA240524P00018000 | 2024-04-30 2:38PM EDT | 18.00 | 3.05 | 3.10 | 3.20 | +0.90 | +41.86% | 16 | 295 | 117.38% |
| MARA240524P00018500 | 2024-04-30 9:36AM EDT | 18.50 | 3.31 | 3.25 | 3.60 | +0.83 | +33.47% | 2 | 92 | 111.91% |
| MARA240524P00019000 | 2024-04-30 12:58PM EDT | 19.00 | 3.70 | 3.85 | 3.95 | +0.98 | +36.03% | 7 | 324 | 118.56% |
| MARA240524P00019500 | 2024-04-30 3:28PM EDT | 19.50 | 4.35 | 4.25 | 4.35 | +1.43 | +48.97% | 5 | 153 | 119.53% |
| MARA240524P00020000 | 2024-04-30 12:31PM EDT | 20.00 | 4.45 | 4.65 | 4.80 | +1.20 | +36.92% | 1 | 126 | 121.39% |
| MARA240524P00020500 | 2024-04-29 11:01AM EDT | 20.50 | 3.43 | 5.05 | 5.20 | 0.00 | - | 1 | 76 | 120.80% |
| MARA240524P00021000 | 2024-04-30 1:02PM EDT | 21.00 | 5.27 | 5.50 | 5.65 | +1.17 | +28.54% | 1 | 106 | 123.24% |
| MARA240524P00021500 | 2024-04-29 12:47PM EDT | 21.50 | 4.20 | 5.90 | 6.70 | 0.00 | - | 1 | 29 | 146.09% |
| MARA240524P00022000 | 2024-04-30 10:00AM EDT | 22.00 | 5.58 | 6.35 | 7.10 | +1.52 | +37.44% | 5 | 127 | 146.48% |
| MARA240524P00022500 | 2024-04-29 1:10PM EDT | 22.50 | 6.82 | 6.20 | 7.40 | +1.76 | +34.78% | 1 | 39 | 116.02% |
| MARA240524P00023000 | 2024-04-30 11:22AM EDT | 23.00 | 6.67 | 6.80 | 7.55 | +1.95 | +41.31% | 11 | 104 | 107.03% |
| MARA240524P00023500 | 2024-04-29 10:35AM EDT | 23.50 | 5.85 | 7.70 | 7.95 | 0.00 | - | 2 | 46 | 128.13% |
| MARA240524P00024000 | 2024-04-29 11:28AM EDT | 24.00 | 6.04 | 7.55 | 8.35 | 0.00 | - | 5 | 15 | 65.63% |
| MARA240524P00024500 | 2024-04-24 3:25PM EDT | 24.50 | 6.40 | 8.65 | 9.25 | 0.00 | - | 7 | 12 | 149.22% |
| MARA240524P00025000 | 2024-04-30 10:03AM EDT | 25.00 | 8.39 | 9.10 | 9.40 | +1.17 | +16.20% | 5 | 28 | 133.01% |
| MARA240524P00025500 | 2024-04-29 9:39AM EDT | 25.50 | 8.00 | 9.60 | 9.80 | 0.00 | - | 20 | 54 | 131.06% |
| MARA240524P00026000 | 2024-04-26 11:25AM EDT | 26.00 | 7.80 | 10.05 | 10.40 | 0.00 | - | 10 | 11 | 137.89% |
| MARA240524P00027000 | 2024-04-19 1:21PM EDT | 27.00 | 10.86 | 10.90 | 11.95 | 0.00 | - | 10 | 13 | 167.58% |
| MARA240524P00028000 | 2024-04-29 9:39AM EDT | 28.00 | 10.30 | 11.60 | 12.90 | 0.00 | - | 20 | 51 | 155.47% |
| MARA240524P00029000 | 2024-04-19 1:15PM EDT | 29.00 | 12.13 | 11.80 | 14.35 | -0.62 | -4.86% | 2 | 2 | 135.55% |
| MARA240524P00030000 | 2024-04-26 1:17PM EDT | 30.00 | 10.80 | 13.20 | 14.45 | 0.00 | - | 2 | 3 | 191.60% |
© 2024 Yahoo. All rights reserved.