Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117C00000500 | 2023-01-30 3:54PM EST | 0.50 | 6.70 | 6.30 | 6.90 | -1.10 | -14.10% | 18 | 79 | 184.38% |
| MARA250117C00001000 | 2023-01-27 1:26PM EST | 1.00 | 7.30 | 5.90 | 6.30 | 0.00 | - | 1 | 29 | 103.52% |
| MARA250117C00001500 | 2023-01-30 12:44PM EST | 1.50 | 6.16 | 5.55 | 5.90 | -0.24 | -3.75% | 1 | 3 | 66.41% |
| MARA250117C00002000 | 2023-01-27 3:27PM EST | 2.00 | 6.40 | 5.15 | 5.75 | 0.00 | - | 8 | 55 | 83.79% |
| MARA250117C00002500 | 2023-01-30 3:59PM EST | 2.50 | 4.97 | 4.90 | 5.05 | -0.83 | -14.31% | 15 | 986 | 72.27% |
| MARA250117C00003000 | 2023-01-30 2:17PM EST | 3.00 | 5.03 | 4.65 | 4.85 | -0.57 | -10.18% | 3 | 175 | 79.10% |
| MARA250117C00003500 | 2023-01-30 11:43AM EST | 3.50 | 4.95 | 4.30 | 4.65 | -1.30 | -20.80% | 1 | 123 | 79.39% |
| MARA250117C00004000 | 2023-01-30 3:56PM EST | 4.00 | 4.30 | 4.15 | 4.35 | -0.80 | -15.69% | 430 | 642 | 80.76% |
| MARA250117C00004500 | 2023-01-30 11:32AM EST | 4.50 | 4.55 | 4.00 | 4.30 | -0.45 | -9.00% | 1 | 93 | 85.99% |
| MARA250117C00005000 | 2023-01-30 3:46PM EST | 5.00 | 4.00 | 3.80 | 4.05 | -1.00 | -20.00% | 64 | 1,306 | 84.96% |
| MARA250117C00005500 | 2023-01-30 2:42PM EST | 5.50 | 3.90 | 3.55 | 3.90 | -0.60 | -13.33% | 13 | 360 | 84.47% |
| MARA250117C00007500 | 2023-01-30 3:48PM EST | 7.50 | 3.38 | 3.20 | 3.40 | -0.49 | -12.66% | 60 | 1,404 | 89.99% |
| MARA250117C00010000 | 2023-01-30 3:50PM EST | 10.00 | 2.83 | 2.79 | 3.05 | -0.58 | -17.01% | 203 | 2,625 | 94.34% |
| MARA250117C00012500 | 2023-01-30 3:51PM EST | 12.50 | 2.46 | 2.45 | 2.71 | -0.64 | -20.65% | 70 | 672 | 95.80% |
| MARA250117C00015000 | 2023-01-30 3:32PM EST | 15.00 | 2.28 | 2.25 | 2.66 | -0.71 | -23.75% | 88 | 1,092 | 100.49% |
| MARA250117C00017500 | 2023-01-30 2:57PM EST | 17.50 | 2.05 | 1.63 | 2.34 | -0.55 | -21.15% | 4 | 308 | 94.97% |
| MARA250117C00020000 | 2023-01-30 3:48PM EST | 20.00 | 1.87 | 1.75 | 2.03 | -0.46 | -19.74% | 80 | 2,484 | 97.75% |
| MARA250117C00022500 | 2023-01-30 2:37PM EST | 22.50 | 1.75 | 1.24 | 2.19 | -0.49 | -21.88% | 15 | 328 | 97.75% |
| MARA250117C00025000 | 2023-01-30 2:33PM EST | 25.00 | 1.65 | 1.49 | 1.90 | -0.65 | -28.26% | 18 | 864 | 101.03% |
| MARA250117C00030000 | 2023-01-30 3:58PM EST | 30.00 | 1.35 | 1.32 | 1.55 | -0.46 | -25.41% | 501 | 3,061 | 100.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117P00000500 | 2023-01-30 3:10PM EST | 0.50 | 0.20 | 0.11 | 0.22 | -0.04 | -16.67% | 1,015 | 431 | 160.94% |
| MARA250117P00001000 | 2023-01-30 11:32AM EST | 1.00 | 0.16 | 0.17 | 0.54 | -0.28 | -63.64% | 1 | 4 | 145.70% |
| MARA250117P00001500 | 2023-01-27 11:12AM EST | 1.50 | 0.60 | 0.44 | 0.83 | 0.00 | - | 200 | 325 | 145.51% |
| MARA250117P00002000 | 2023-01-27 3:40PM EST | 2.00 | 1.06 | 0.85 | 1.10 | 0.00 | - | 5 | 206 | 148.05% |
| MARA250117P00002500 | 2023-01-30 2:55PM EST | 2.50 | 1.40 | 1.37 | 1.45 | 0.00 | - | 11 | 11,584 | 155.86% |
| MARA250117P00003000 | 2023-01-27 10:05AM EST | 3.00 | 1.66 | 1.69 | 2.00 | 0.00 | - | 1 | 91 | 160.74% |
| MARA250117P00003500 | 2023-01-27 12:56PM EST | 3.50 | 1.95 | 2.02 | 2.39 | 0.00 | - | 1 | 8 | 158.59% |
| MARA250117P00004000 | 2023-01-27 3:34PM EST | 4.00 | 2.35 | 2.35 | 2.75 | 0.00 | - | 300 | 342 | 155.27% |
| MARA250117P00004500 | 2023-01-27 1:07PM EST | 4.50 | 2.70 | 2.69 | 2.86 | 0.00 | - | 5 | 7 | 145.41% |
| MARA250117P00005000 | 2023-01-30 3:51PM EST | 5.00 | 3.15 | 3.05 | 3.20 | +0.05 | +1.61% | 9 | 1,167 | 143.07% |
| MARA250117P00005500 | 2023-01-25 9:32AM EST | 5.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 22 | 141.89% |
| MARA250117P00007500 | 2023-01-30 3:42PM EST | 7.50 | 5.00 | 4.90 | 5.15 | +0.05 | +1.01% | 15 | 1,375 | 136.82% |
| MARA250117P00010000 | 2023-01-30 2:11PM EST | 10.00 | 7.05 | 6.90 | 7.25 | +0.10 | +1.44% | 10 | 663 | 133.84% |
| MARA250117P00012500 | 2023-01-27 9:30AM EST | 12.50 | 8.75 | 9.05 | 9.35 | 0.00 | - | 1 | 135 | 131.54% |
| MARA250117P00015000 | 2023-01-30 3:57PM EST | 15.00 | 11.35 | 11.15 | 11.50 | +0.41 | +3.75% | 21 | 409 | 128.13% |
| MARA250117P00017500 | 2023-01-27 1:05PM EST | 17.50 | 13.08 | 13.35 | 13.70 | 0.00 | - | 1 | 164 | 125.98% |
| MARA250117P00020000 | 2023-01-26 11:08AM EST | 20.00 | 15.25 | 15.60 | 16.05 | 0.00 | - | 3 | 1,539 | 125.78% |
| MARA250117P00022500 | 2023-01-23 1:25PM EST | 22.50 | 16.88 | 17.85 | 18.20 | 0.00 | - | 1 | 19 | 122.41% |
| MARA250117P00025000 | 2023-01-24 11:17AM EST | 25.00 | 19.30 | 20.10 | 21.00 | 0.00 | - | 1 | 114 | 126.86% |
| MARA250117P00030000 | 2023-01-25 11:49AM EST | 30.00 | 24.45 | 24.75 | 25.10 | 0.00 | - | 1 | 1,090 | 117.53% |
© 2023 Yahoo. All rights reserved.
