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 | 2023-12-01 3:05PM EST | 0.50 | 13.00 | 13.10 | 13.40 | +1.17 | +9.89% | 4 | 96 | 173.44% |
| MARA250117C00001000 | 2023-12-01 2:46PM EST | 1.00 | 12.58 | 12.60 | 12.80 | +2.08 | +19.81% | 8 | 284 | 50.00% |
| MARA250117C00001500 | 2023-11-28 12:33PM EST | 1.50 | 10.90 | 12.00 | 12.35 | 0.00 | - | 1 | 188 | 136.33% |
| MARA250117C00002000 | 2023-12-01 12:56PM EST | 2.00 | 11.50 | 11.55 | 11.95 | +1.09 | +10.47% | 1 | 251 | 94.53% |
| MARA250117C00002500 | 2023-11-30 2:13PM EST | 2.50 | 11.30 | 11.30 | 11.55 | +1.51 | +15.42% | 11 | 1,611 | 113.87% |
| MARA250117C00003000 | 2023-12-01 10:01AM EST | 3.00 | 10.15 | 10.85 | 11.15 | +0.36 | +3.68% | 10 | 1,306 | 109.57% |
| MARA250117C00003500 | 2023-12-01 12:13PM EST | 3.50 | 10.31 | 10.20 | 10.80 | +1.66 | +19.19% | 3 | 786 | 98.63% |
| MARA250117C00004000 | 2023-12-01 3:27PM EST | 4.00 | 10.10 | 9.90 | 10.40 | +1.05 | +11.60% | 29 | 660 | 100.88% |
| MARA250117C00004500 | 2023-12-01 10:35AM EST | 4.50 | 9.10 | 9.75 | 10.10 | +0.40 | +4.60% | 1 | 426 | 108.50% |
| MARA250117C00005000 | 2023-12-01 3:56PM EST | 5.00 | 9.55 | 9.55 | 9.75 | +1.41 | +17.32% | 15 | 2,547 | 110.55% |
| MARA250117C00005500 | 2023-12-01 1:48PM EST | 5.50 | 9.13 | 9.20 | 9.50 | +1.33 | +17.05% | 1 | 1,196 | 110.35% |
| MARA250117C00007500 | 2023-12-01 3:40PM EST | 7.50 | 8.12 | 8.15 | 8.30 | +1.32 | +19.41% | 79 | 16,876 | 107.72% |
| MARA250117C00010000 | 2023-12-01 3:54PM EST | 10.00 | 7.05 | 7.00 | 7.20 | +1.23 | +21.13% | 346 | 27,311 | 106.49% |
| MARA250117C00012500 | 2023-12-01 3:27PM EST | 12.50 | 6.16 | 6.10 | 6.25 | +1.23 | +24.95% | 334 | 4,768 | 105.35% |
| MARA250117C00015000 | 2023-12-01 3:57PM EST | 15.00 | 5.40 | 5.30 | 5.45 | +1.00 | +22.73% | 218 | 8,527 | 103.76% |
| MARA250117C00017500 | 2023-12-01 3:15PM EST | 17.50 | 4.80 | 4.75 | 4.95 | +0.85 | +21.52% | 66 | 1,858 | 105.18% |
| MARA250117C00020000 | 2023-12-01 3:56PM EST | 20.00 | 4.35 | 4.25 | 4.45 | +0.90 | +26.09% | 355 | 9,554 | 105.20% |
| MARA250117C00022500 | 2023-12-01 1:43PM EST | 22.50 | 3.71 | 3.80 | 4.00 | +0.65 | +21.24% | 92 | 1,395 | 104.81% |
| MARA250117C00025000 | 2023-12-01 3:30PM EST | 25.00 | 3.55 | 3.50 | 3.55 | +0.70 | +24.56% | 211 | 3,310 | 104.69% |
| MARA250117C00027000 | 2023-12-01 3:56PM EST | 27.00 | 3.26 | 3.25 | 3.35 | +0.66 | +25.38% | 15 | 562 | 105.23% |
| MARA250117C00030000 | 2023-12-01 3:46PM EST | 30.00 | 2.97 | 2.94 | 3.00 | +0.64 | +27.47% | 107 | 13,287 | 105.37% |
| MARA250117C00032000 | 2023-12-01 3:57PM EST | 32.00 | 2.77 | 2.75 | 2.86 | +0.57 | +25.91% | 39 | 842 | 105.96% |
| MARA250117C00035000 | 2023-12-01 3:57PM EST | 35.00 | 2.53 | 2.53 | 2.55 | +0.56 | +28.43% | 431 | 7,104 | 105.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117P00000500 | 2023-11-22 12:37PM EST | 0.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 9 | 2,978 | 153.13% |
| MARA250117P00001000 | 2023-12-01 10:16AM EST | 1.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 10 | 2,371 | 135.94% |
| MARA250117P00001500 | 2023-12-01 3:09PM EST | 1.50 | 0.15 | 0.09 | 0.16 | +0.04 | +36.36% | 2 | 309 | 130.86% |
| MARA250117P00002000 | 2023-11-29 1:56PM EST | 2.00 | 0.24 | 0.15 | 0.43 | 0.00 | - | 2 | 1,540 | 139.06% |
| MARA250117P00002500 | 2023-12-01 2:12PM EST | 2.50 | 0.28 | 0.25 | 0.28 | -0.02 | -6.67% | 1 | 7,407 | 118.95% |
| MARA250117P00003000 | 2023-12-01 3:09PM EST | 3.00 | 0.40 | 0.31 | 0.41 | 0.00 | - | 2 | 766 | 115.63% |
| MARA250117P00003500 | 2023-12-01 1:01PM EST | 3.50 | 0.45 | 0.39 | 0.46 | -0.04 | -8.16% | 3 | 789 | 109.38% |
| MARA250117P00004000 | 2023-12-01 2:27PM EST | 4.00 | 0.57 | 0.55 | 0.59 | -0.07 | -10.94% | 50 | 655 | 109.18% |
| MARA250117P00004500 | 2023-11-30 9:53AM EST | 4.50 | 0.73 | 0.67 | 0.71 | -0.07 | -8.75% | 1 | 465 | 106.45% |
| MARA250117P00005000 | 2023-12-01 12:38PM EST | 5.00 | 0.87 | 0.80 | 0.90 | -0.12 | -12.12% | 23 | 2,108 | 105.66% |
| MARA250117P00005500 | 2023-12-01 9:48AM EST | 5.50 | 1.02 | 0.98 | 1.04 | -0.14 | -12.07% | 3 | 1,139 | 104.20% |
| MARA250117P00007500 | 2023-12-01 3:43PM EST | 7.50 | 1.84 | 1.79 | 1.85 | -0.22 | -10.68% | 58 | 13,610 | 101.32% |
| MARA250117P00010000 | 2023-12-01 2:48PM EST | 10.00 | 3.10 | 3.00 | 3.15 | -0.30 | -8.82% | 70 | 16,332 | 98.58% |
| MARA250117P00012500 | 2023-12-01 2:00PM EST | 12.50 | 4.61 | 4.50 | 4.60 | -0.34 | -6.87% | 63 | 1,618 | 96.48% |
| MARA250117P00015000 | 2023-12-01 3:36PM EST | 15.00 | 6.26 | 6.15 | 6.30 | -0.41 | -6.15% | 19 | 2,503 | 95.26% |
| MARA250117P00017500 | 2023-11-29 2:18PM EST | 17.50 | 8.48 | 7.95 | 8.05 | 0.00 | - | 2 | 171 | 93.51% |
| MARA250117P00020000 | 2023-11-24 10:33AM EST | 20.00 | 10.99 | 9.85 | 10.05 | 0.00 | - | 4 | 2,446 | 93.02% |
| MARA250117P00022500 | 2023-11-27 9:32AM EST | 22.50 | 13.60 | 11.85 | 12.05 | 0.00 | - | 2 | 128 | 91.92% |
| MARA250117P00025000 | 2023-12-01 2:40PM EST | 25.00 | 14.05 | 13.85 | 14.05 | -0.90 | -6.02% | 3 | 270 | 89.60% |
| MARA250117P00027000 | 2023-11-30 10:01AM EST | 27.00 | 16.40 | 15.60 | 15.90 | 0.00 | - | 2 | 7 | 90.50% |
| MARA250117P00030000 | 2023-12-01 11:27AM EST | 30.00 | 18.60 | 18.25 | 19.00 | -0.95 | -4.86% | 2 | 1,392 | 94.07% |
| MARA250117P00032000 | 2023-11-20 10:51AM EST | 32.00 | 22.50 | 20.05 | 21.00 | 0.00 | - | 9 | 21 | 95.68% |
| MARA250117P00035000 | 2023-11-20 12:18PM EST | 35.00 | 25.34 | 22.75 | 22.90 | 0.00 | - | 1 | 126 | 86.91% |
© 2023 Yahoo. All rights reserved.