Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117C00000500 | 2024-04-18 2:11PM EDT | 0.50 | 17.50 | 18.10 | 21.10 | +1.90 | +12.18% | 3 | 296 | 0.00% |
| MARA250117C00001000 | 2024-04-17 10:22AM EDT | 1.00 | 13.29 | 16.85 | 20.60 | 0.00 | - | 2 | 302 | 262.50% |
| MARA250117C00001500 | 2024-04-22 3:20PM EDT | 1.50 | 15.83 | 16.40 | 20.20 | 0.00 | - | 10 | 181 | 231.64% |
| MARA250117C00002000 | 2024-04-16 12:25PM EDT | 2.00 | 12.48 | 15.85 | 19.70 | 0.00 | - | 5 | 395 | 195.70% |
| MARA250117C00002500 | 2024-04-23 10:16AM EDT | 2.50 | 17.08 | 16.40 | 17.45 | +4.79 | +38.97% | 1 | 1,040 | 196.88% |
| MARA250117C00003000 | 2024-04-22 3:27PM EDT | 3.00 | 14.59 | 16.20 | 17.25 | 0.00 | - | 57 | 1,088 | 150.78% |
| MARA250117C00003500 | 2024-04-16 11:56AM EDT | 3.50 | 11.20 | 16.00 | 16.75 | 0.00 | - | 2 | 560 | 154.10% |
| MARA250117C00004000 | 2024-04-17 2:52PM EDT | 4.00 | 11.35 | 15.05 | 16.15 | 0.00 | - | 2 | 597 | 111.33% |
| MARA250117C00004500 | 2024-04-16 3:18PM EDT | 4.50 | 10.80 | 14.55 | 16.50 | 0.00 | - | 2 | 496 | 143.36% |
| MARA250117C00005000 | 2024-04-22 11:43AM EDT | 5.00 | 11.30 | 14.35 | 15.60 | 0.00 | - | 16 | 2,000 | 129.59% |
| MARA250117C00005500 | 2024-04-23 3:05PM EDT | 5.50 | 14.70 | 13.80 | 15.10 | +3.22 | +28.05% | 3 | 595 | 119.14% |
| MARA250117C00007500 | 2024-04-23 1:20PM EDT | 7.50 | 12.91 | 13.00 | 13.90 | +2.31 | +21.79% | 10 | 14,256 | 136.52% |
| MARA250117C00010000 | 2024-04-23 3:56PM EDT | 10.00 | 11.55 | 11.50 | 11.65 | +2.75 | +31.25% | 512 | 22,725 | 121.05% |
| MARA250117C00012500 | 2024-04-23 3:59PM EDT | 12.50 | 10.15 | 10.15 | 10.30 | +1.65 | +19.41% | 39 | 4,271 | 118.85% |
| MARA250117C00015000 | 2024-04-23 3:30PM EDT | 15.00 | 9.35 | 9.05 | 9.20 | +2.00 | +27.21% | 103 | 6,488 | 118.46% |
| MARA250117C00017500 | 2024-04-23 3:23PM EDT | 17.50 | 8.40 | 8.05 | 8.30 | +1.66 | +24.63% | 383 | 3,787 | 118.02% |
| MARA250117C00020000 | 2024-04-23 3:57PM EDT | 20.00 | 7.43 | 7.35 | 7.95 | +1.38 | +22.81% | 1,020 | 12,380 | 122.61% |
| MARA250117C00022500 | 2024-04-23 3:18PM EDT | 22.50 | 6.85 | 6.65 | 6.80 | +1.43 | +26.38% | 330 | 4,135 | 118.60% |
| MARA250117C00025000 | 2024-04-23 3:54PM EDT | 25.00 | 6.21 | 6.15 | 6.20 | +1.26 | +25.45% | 782 | 9,478 | 119.39% |
| MARA250117C00027000 | 2024-04-23 3:53PM EDT | 27.00 | 5.80 | 5.70 | 5.85 | +1.23 | +26.91% | 574 | 14,245 | 119.78% |
| MARA250117C00030000 | 2024-04-23 3:56PM EDT | 30.00 | 5.25 | 5.15 | 5.30 | +1.05 | +25.00% | 1,653 | 15,845 | 120.00% |
| MARA250117C00032000 | 2024-04-23 3:28PM EDT | 32.00 | 5.03 | 4.85 | 5.00 | +1.21 | +31.68% | 82 | 4,807 | 120.48% |
| MARA250117C00035000 | 2024-04-23 3:58PM EDT | 35.00 | 4.47 | 4.40 | 4.55 | +1.07 | +31.47% | 818 | 9,607 | 120.43% |
| MARA250117C00037000 | 2024-04-23 1:51PM EDT | 37.00 | 4.30 | 4.15 | 4.30 | +1.10 | +34.38% | 7 | 827 | 120.65% |
| MARA250117C00040000 | 2024-04-23 3:49PM EDT | 40.00 | 3.92 | 3.85 | 3.95 | +0.92 | +30.67% | 321 | 6,003 | 121.19% |
| MARA250117C00042000 | 2024-04-23 9:53AM EDT | 42.00 | 3.35 | 3.35 | 4.00 | +0.60 | +21.82% | 5 | 2,057 | 121.05% |
| MARA250117C00045000 | 2024-04-23 3:59PM EDT | 45.00 | 3.35 | 3.35 | 3.60 | +0.73 | +27.86% | 353 | 13,165 | 122.51% |
| MARA250117C00047000 | 2024-04-23 1:46PM EDT | 47.00 | 3.30 | 2.90 | 3.40 | +0.70 | +26.92% | 13 | 428 | 120.19% |
| MARA250117C00050000 | 2024-04-23 3:49PM EDT | 50.00 | 3.00 | 3.00 | 3.25 | +0.70 | +30.43% | 356 | 6,294 | 123.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117P00000500 | 2024-04-23 11:50AM EDT | 0.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 43 | 6,625 | 187.50% |
| MARA250117P00001000 | 2024-04-23 11:44AM EDT | 1.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 3,859 | 162.50% |
| MARA250117P00001500 | 2024-04-22 12:29PM EDT | 1.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 11 | 1,527 | 143.75% |
| MARA250117P00002000 | 2024-04-23 12:49PM EDT | 2.00 | 0.07 | 0.06 | 0.12 | -0.01 | -12.50% | 15 | 1,287 | 144.92% |
| MARA250117P00002500 | 2024-04-23 1:47PM EDT | 2.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 7 | 7,288 | 132.42% |
| MARA250117P00003000 | 2024-04-23 12:54PM EDT | 3.00 | 0.12 | 0.09 | 0.16 | -0.03 | -20.00% | 56 | 1,250 | 125.39% |
| MARA250117P00003500 | 2024-04-23 12:28PM EDT | 3.50 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 4 | 1,006 | 126.76% |
| MARA250117P00004000 | 2024-04-23 11:30AM EDT | 4.00 | 0.25 | 0.22 | 0.28 | +0.02 | +8.70% | 2 | 668 | 123.05% |
| MARA250117P00004500 | 2024-04-23 11:42AM EDT | 4.50 | 0.23 | 0.23 | 0.36 | -0.07 | -23.33% | 4 | 1,534 | 118.56% |
| MARA250117P00005000 | 2024-04-23 3:32PM EDT | 5.00 | 0.33 | 0.30 | 0.40 | -0.08 | -19.51% | 8 | 2,962 | 115.23% |
| MARA250117P00005500 | 2024-04-23 2:26PM EDT | 5.50 | 0.46 | 0.44 | 0.60 | -0.07 | -13.21% | 16 | 1,501 | 119.92% |
| MARA250117P00007500 | 2024-04-23 3:27PM EDT | 7.50 | 0.90 | 0.89 | 0.95 | -0.11 | -10.89% | 127 | 18,038 | 112.01% |
| MARA250117P00010000 | 2024-04-23 3:32PM EDT | 10.00 | 1.71 | 1.69 | 1.77 | -0.24 | -12.31% | 37 | 13,825 | 109.08% |
| MARA250117P00012500 | 2024-04-23 3:13PM EDT | 12.50 | 2.78 | 2.74 | 2.92 | -0.37 | -11.75% | 56 | 3,677 | 108.25% |
| MARA250117P00015000 | 2024-04-23 3:29PM EDT | 15.00 | 4.10 | 4.10 | 4.20 | -0.50 | -10.87% | 102 | 3,283 | 107.81% |
| MARA250117P00017500 | 2024-04-23 3:13PM EDT | 17.50 | 5.56 | 5.55 | 5.70 | -0.54 | -8.85% | 40 | 2,451 | 107.13% |
| MARA250117P00020000 | 2024-04-23 3:43PM EDT | 20.00 | 7.25 | 7.20 | 7.30 | -0.95 | -11.59% | 132 | 8,745 | 106.59% |
| MARA250117P00022500 | 2024-04-23 2:12PM EDT | 22.50 | 8.95 | 8.95 | 9.10 | -0.84 | -8.58% | 22 | 3,112 | 106.59% |
| MARA250117P00025000 | 2024-04-23 2:14PM EDT | 25.00 | 10.75 | 10.80 | 10.95 | -1.25 | -10.42% | 64 | 3,635 | 106.20% |
| MARA250117P00027000 | 2024-04-17 10:05AM EDT | 27.00 | 14.87 | 12.35 | 12.50 | 0.00 | - | 32 | 12,951 | 106.03% |
| MARA250117P00030000 | 2024-04-23 1:42PM EDT | 30.00 | 14.80 | 14.75 | 14.95 | -1.65 | -10.03% | 35 | 2,340 | 106.01% |
| MARA250117P00032000 | 2024-03-27 3:53PM EDT | 32.00 | 15.90 | 16.40 | 16.60 | 0.00 | - | 20 | 1,957 | 105.74% |
| MARA250117P00035000 | 2024-04-23 10:26AM EDT | 35.00 | 19.05 | 18.85 | 19.10 | -2.44 | -11.35% | 14 | 732 | 104.44% |
| MARA250117P00037000 | 2024-04-15 11:57AM EDT | 37.00 | 22.85 | 20.65 | 20.85 | 0.00 | - | 9 | 69 | 104.93% |
| MARA250117P00040000 | 2024-04-23 10:10AM EDT | 40.00 | 24.06 | 22.75 | 24.10 | -2.09 | -7.99% | 11 | 858 | 105.18% |
| MARA250117P00042000 | 2024-04-10 12:22PM EDT | 42.00 | 26.45 | 24.60 | 26.20 | 0.00 | - | 11 | 63 | 108.03% |
| MARA250117P00045000 | 2024-04-19 1:21PM EDT | 45.00 | 29.80 | 27.30 | 28.90 | 0.00 | - | 8 | 229 | 107.62% |
| MARA250117P00047000 | 2024-04-19 3:15PM EDT | 47.00 | 31.80 | 29.00 | 30.70 | 0.00 | - | 1 | 42 | 106.15% |
| MARA250117P00050000 | 2024-04-19 1:13PM EDT | 50.00 | 34.45 | 31.85 | 33.15 | 0.00 | - | 5 | 185 | 103.78% |
© 2024 Yahoo. All rights reserved.