Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240531C00005000 | 2024-04-25 11:59AM EDT | 5.00 | 13.68 | 9.85 | 12.35 | 0.00 | - | 1 | 1 | 195.31% |
| MARA240531C00010000 | 2024-04-26 9:39AM EDT | 10.00 | 9.35 | 5.30 | 6.55 | 0.00 | - | 1 | 20 | 159.77% |
| MARA240531C00011000 | 2024-04-30 10:13AM EDT | 11.00 | 5.95 | 4.90 | 5.70 | -0.53 | -8.18% | 1 | 2 | 107.42% |
| MARA240531C00012500 | 2024-04-30 1:45PM EDT | 12.50 | 4.36 | 3.55 | 4.25 | -1.94 | -30.79% | 180 | 12 | 89.06% |
| MARA240531C00013000 | 2024-04-29 11:26AM EDT | 13.00 | 5.99 | 3.25 | 4.40 | 0.00 | - | 1 | 7 | 112.70% |
| MARA240531C00013500 | 2024-04-26 11:28AM EDT | 13.50 | 5.80 | 2.98 | 4.15 | 0.00 | - | 17 | 36 | 117.38% |
| MARA240531C00014000 | 2024-04-30 3:25PM EDT | 14.00 | 3.10 | 2.81 | 3.25 | -2.58 | -45.42% | 6 | 42 | 102.93% |
| MARA240531C00014500 | 2024-04-30 3:53PM EDT | 14.50 | 2.85 | 2.51 | 3.30 | -2.24 | -44.01% | 25 | 67 | 113.09% |
| MARA240531C00015000 | 2024-04-30 3:42PM EDT | 15.00 | 2.68 | 2.53 | 2.67 | -1.64 | -37.96% | 60 | 573 | 110.94% |
| MARA240531C00015500 | 2024-04-30 12:26PM EDT | 15.50 | 2.65 | 1.86 | 2.62 | -1.07 | -28.76% | 1 | 150 | 104.88% |
| MARA240531C00016000 | 2024-04-30 3:44PM EDT | 16.00 | 2.20 | 2.10 | 2.39 | -1.25 | -36.23% | 68 | 120 | 117.58% |
| MARA240531C00016500 | 2024-04-30 3:45PM EDT | 16.50 | 2.00 | 1.94 | 2.01 | -1.17 | -36.91% | 341 | 913 | 114.36% |
| MARA240531C00017000 | 2024-04-30 3:59PM EDT | 17.00 | 1.77 | 1.74 | 1.83 | -1.23 | -41.00% | 433 | 380 | 114.45% |
| MARA240531C00017500 | 2024-04-30 2:58PM EDT | 17.50 | 1.63 | 1.57 | 1.65 | -0.91 | -35.83% | 268 | 185 | 114.45% |
| MARA240531C00018000 | 2024-04-30 3:54PM EDT | 18.00 | 1.44 | 1.31 | 1.61 | -0.99 | -40.74% | 95 | 221 | 115.04% |
| MARA240531C00018500 | 2024-04-30 3:53PM EDT | 18.50 | 1.30 | 1.28 | 1.37 | -0.84 | -39.25% | 238 | 277 | 115.72% |
| MARA240531C00019000 | 2024-04-30 2:49PM EDT | 19.00 | 1.15 | 1.11 | 1.44 | -0.85 | -42.50% | 148 | 270 | 120.31% |
| MARA240531C00019500 | 2024-04-30 3:52PM EDT | 19.50 | 1.13 | 1.08 | 1.73 | -0.66 | -36.87% | 10 | 151 | 134.38% |
| MARA240531C00020000 | 2024-04-30 3:58PM EDT | 20.00 | 1.02 | 1.00 | 1.03 | -0.65 | -38.92% | 323 | 777 | 118.85% |
| MARA240531C00020500 | 2024-04-30 1:21PM EDT | 20.50 | 1.01 | 0.90 | 0.95 | -0.47 | -31.76% | 7 | 80 | 119.53% |
| MARA240531C00021000 | 2024-04-30 3:53PM EDT | 21.00 | 0.85 | 0.82 | 0.87 | -0.60 | -41.38% | 212 | 308 | 120.22% |
| MARA240531C00021500 | 2024-04-30 10:18AM EDT | 21.50 | 1.00 | 0.74 | 0.81 | -0.45 | -31.03% | 3 | 350 | 121.09% |
| MARA240531C00022000 | 2024-04-30 2:28PM EDT | 22.00 | 0.75 | 0.54 | 0.83 | -0.43 | -36.44% | 55 | 406 | 120.22% |
| MARA240531C00022500 | 2024-04-30 2:31PM EDT | 22.50 | 0.68 | 0.65 | 0.69 | -0.68 | -50.00% | 12 | 169 | 123.93% |
| MARA240531C00023000 | 2024-04-30 3:52PM EDT | 23.00 | 0.62 | 0.59 | 0.64 | -0.41 | -39.81% | 15 | 234 | 124.61% |
| MARA240531C00024000 | 2024-04-30 3:26PM EDT | 24.00 | 0.55 | 0.48 | 0.56 | -0.32 | -36.78% | 668 | 871 | 125.98% |
| MARA240531C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.47 | 0.45 | 0.48 | -0.26 | -35.62% | 1,485 | 1,869 | 129.30% |
| MARA240531C00026000 | 2024-04-30 3:43PM EDT | 26.00 | 0.38 | 0.36 | 0.45 | -0.27 | -41.54% | 649 | 801 | 131.25% |
| MARA240531C00027000 | 2024-04-30 3:49PM EDT | 27.00 | 0.35 | 0.33 | 0.39 | -0.27 | -43.55% | 384 | 625 | 133.59% |
| MARA240531C00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.24 | 0.20 | 0.28 | -0.16 | -40.00% | 159 | 2,683 | 137.70% |
| MARA240531C00035000 | 2024-04-30 3:46PM EDT | 35.00 | 0.14 | 0.10 | 0.44 | -0.09 | -39.13% | 164 | 1,850 | 165.43% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240531P00005000 | 2024-04-19 11:55AM EDT | 5.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 4 | 198.44% |
| MARA240531P00007500 | 2024-04-19 2:38PM EDT | 7.50 | 0.07 | 0.01 | 0.93 | 0.00 | - | 7 | 8 | 228.91% |
| MARA240531P00010000 | 2024-04-30 3:56PM EDT | 10.00 | 0.18 | 0.14 | 0.18 | +0.07 | +63.64% | 219 | 144 | 115.23% |
| MARA240531P00011000 | 2024-04-30 3:56PM EDT | 11.00 | 0.27 | 0.26 | 0.31 | +0.15 | +125.00% | 28 | 234 | 113.09% |
| MARA240531P00011500 | 2024-04-30 3:54PM EDT | 11.50 | 0.33 | 0.34 | 0.38 | +0.13 | +65.00% | 19 | 38 | 111.33% |
| MARA240531P00012500 | 2024-04-30 2:28PM EDT | 12.50 | 0.55 | 0.55 | 0.61 | +0.28 | +103.70% | 41 | 104 | 109.96% |
| MARA240531P00013000 | 2024-04-30 3:42PM EDT | 13.00 | 0.68 | 0.69 | 0.74 | +0.29 | +74.36% | 145 | 118 | 109.18% |
| MARA240531P00013500 | 2024-04-30 2:49PM EDT | 13.50 | 0.86 | 0.86 | 1.42 | +0.42 | +95.45% | 46 | 209 | 126.17% |
| MARA240531P00014000 | 2024-04-30 3:57PM EDT | 14.00 | 1.04 | 1.04 | 1.09 | +0.39 | +60.00% | 158 | 224 | 108.89% |
| MARA240531P00014500 | 2024-04-30 3:22PM EDT | 14.50 | 1.29 | 1.25 | 1.31 | +0.53 | +69.74% | 49 | 147 | 109.28% |
| MARA240531P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 1.50 | 1.48 | 1.61 | +0.57 | +61.29% | 219 | 181 | 111.23% |
| MARA240531P00015500 | 2024-04-30 2:28PM EDT | 15.50 | 1.69 | 1.71 | 1.79 | +0.56 | +49.56% | 9 | 422 | 108.69% |
| MARA240531P00016000 | 2024-04-30 3:53PM EDT | 16.00 | 2.02 | 1.82 | 2.07 | +0.69 | +51.88% | 129 | 270 | 104.69% |
| MARA240531P00016500 | 2024-04-30 3:17PM EDT | 16.50 | 2.34 | 2.30 | 2.57 | +0.81 | +52.94% | 213 | 116 | 115.43% |
| MARA240531P00017000 | 2024-04-30 3:18PM EDT | 17.00 | 2.62 | 2.59 | 2.68 | +0.83 | +46.37% | 141 | 205 | 109.67% |
| MARA240531P00017500 | 2024-04-30 11:33AM EDT | 17.50 | 2.92 | 2.74 | 3.30 | +0.89 | +43.84% | 30 | 90 | 112.89% |
| MARA240531P00018000 | 2024-04-30 3:53PM EDT | 18.00 | 3.32 | 3.25 | 3.40 | +0.99 | +42.49% | 62 | 195 | 111.04% |
| MARA240531P00018500 | 2024-04-30 2:26PM EDT | 18.50 | 3.55 | 3.50 | 3.75 | +1.05 | +42.00% | 5 | 71 | 108.01% |
| MARA240531P00019000 | 2024-04-30 1:04PM EDT | 19.00 | 4.05 | 4.00 | 4.15 | +1.15 | +39.66% | 3 | 191 | 112.50% |
| MARA240531P00019500 | 2024-04-30 12:03PM EDT | 19.50 | 4.10 | 4.40 | 4.70 | +1.10 | +36.67% | 27 | 64 | 117.97% |
| MARA240531P00020000 | 2024-04-30 1:27PM EDT | 20.00 | 4.60 | 4.80 | 4.95 | +1.45 | +46.03% | 18 | 313 | 114.16% |
| MARA240531P00020500 | 2024-04-30 10:33AM EDT | 20.50 | 4.76 | 5.20 | 5.35 | +1.43 | +42.94% | 2 | 20 | 114.06% |
| MARA240531P00021000 | 2024-04-30 2:32PM EDT | 21.00 | 5.55 | 5.00 | 5.95 | +1.51 | +37.38% | 27 | 194 | 99.90% |
| MARA240531P00021500 | 2024-04-25 1:33PM EDT | 21.50 | 4.24 | 5.55 | 6.20 | 0.00 | - | 5 | 94 | 97.46% |
| MARA240531P00022000 | 2024-04-26 1:40PM EDT | 22.00 | 5.60 | 6.45 | 6.70 | +1.35 | +31.76% | 2 | 64 | 116.80% |
| MARA240531P00022500 | 2024-04-26 3:58PM EDT | 22.50 | 4.60 | 6.80 | 7.10 | 0.00 | - | 3 | 65 | 112.50% |
| MARA240531P00023000 | 2024-04-30 11:18AM EDT | 23.00 | 6.91 | 7.10 | 7.55 | +1.17 | +20.38% | 8 | 39 | 106.84% |
| MARA240531P00024000 | 2024-04-30 3:23PM EDT | 24.00 | 8.35 | 7.75 | 8.45 | +2.53 | +43.47% | 4 | 97 | 91.41% |
| MARA240531P00025000 | 2024-04-30 3:26PM EDT | 25.00 | 9.25 | 9.20 | 9.45 | +1.52 | +19.66% | 3 | 161 | 122.27% |
| MARA240531P00026000 | 2024-04-26 2:32PM EDT | 26.00 | 7.44 | 9.50 | 10.60 | 0.00 | - | 2 | 21 | 96.48% |
| MARA240531P00027000 | 2024-04-26 1:09PM EDT | 27.00 | 8.32 | 10.65 | 11.85 | 0.00 | - | 50 | 57 | 128.52% |
© 2024 Yahoo. All rights reserved.