Australia markets close in 6 hours 7 minutes

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.84-0.04 (-0.31%)
At close: 04:00PM EDT
12.83 -0.01 (-0.08%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA221007C000010002022-09-26 10:32AM EDT1.009.0011.7511.950.00--01,175.00%
MARA221007C000050002022-10-05 10:00AM EDT5.007.307.757.95+0.10+1.39%40437.50%
MARA221007C000060002022-09-26 12:01PM EDT6.003.706.756.950.00-40362.50%
MARA221007C000065002022-09-26 1:30PM EDT6.503.206.156.600.00--0393.75%
MARA221007C000070002022-09-28 12:29PM EDT7.003.855.755.950.00-40293.75%
MARA221007C000075002022-10-03 1:18PM EDT7.503.205.155.550.00-261262.50%
MARA221007C000080002022-10-04 11:35AM EDT8.004.484.754.950.00-3155237.50%
MARA221007C000085002022-10-04 9:33AM EDT8.504.274.254.45+0.67+18.61%253206.25%
MARA221007C000090002022-10-05 10:33AM EDT9.003.003.753.90-0.78-20.63%2332250.00%
MARA221007C000095002022-10-05 3:33PM EDT9.503.323.253.40-0.09-2.64%7212217.19%
MARA221007C000100002022-10-05 3:51PM EDT10.002.862.802.88+0.10+3.62%4667050.00%
MARA221007C000105002022-10-05 3:23PM EDT10.502.362.302.38+0.04+1.72%731,37050.00%
MARA221007C000110002022-10-05 3:57PM EDT11.001.881.821.96-0.07-3.59%6714,514123.44%
MARA221007C000115002022-10-05 3:57PM EDT11.501.441.381.46-0.02-1.37%3533,454109.38%
MARA221007C000120002022-10-05 3:59PM EDT12.001.000.981.03-0.10-9.09%2,0775,368104.69%
MARA221007C000125002022-10-05 3:57PM EDT12.500.670.640.69-0.13-16.25%6,1822,595103.91%
MARA221007C000130002022-10-05 3:59PM EDT13.000.380.390.41-0.17-30.91%6,1763,379101.95%
MARA221007C000135002022-10-05 3:57PM EDT13.500.220.200.23-0.13-37.14%3,0192,16599.61%
MARA221007C000140002022-10-05 3:59PM EDT14.000.120.100.12-0.09-42.86%3,9492,59799.61%
MARA221007C000145002022-10-05 3:57PM EDT14.500.070.050.07-0.06-46.15%1,224857103.91%
MARA221007C000150002022-10-05 3:56PM EDT15.000.030.020.03-0.04-57.14%8672,942103.13%
MARA221007C000155002022-10-05 3:35PM EDT15.500.030.010.03-0.01-25.00%608644114.06%
MARA221007C000160002022-10-05 2:40PM EDT16.000.010.000.03-0.03-75.00%24694123.44%
MARA221007C000165002022-10-04 3:47PM EDT16.500.020.000.030.00-48282137.50%
MARA221007C000170002022-10-05 3:32PM EDT17.000.010.000.04-0.01-50.00%8390157.81%
MARA221007C000175002022-10-05 3:46PM EDT17.500.010.000.010.00-10215143.75%
MARA221007C000180002022-10-04 11:28AM EDT18.000.010.000.030.00-8189175.00%
MARA221007C000185002022-10-05 2:20PM EDT18.500.010.000.020.00-50580178.13%
MARA221007C000190002022-10-04 9:44AM EDT19.000.010.000.020.00-1282187.50%
MARA221007C000200002022-10-04 3:16PM EDT20.000.010.000.030.00-3268218.75%
MARA221007C000210002022-10-03 3:50PM EDT21.000.030.000.040.00-150250.00%
MARA221007C000220002022-09-27 9:50AM EDT22.000.010.000.030.00-21245259.38%
MARA221007C000225002022-09-26 10:24AM EDT22.500.010.000.030.00-1549268.75%
MARA221007C000230002022-09-22 11:54AM EDT23.000.030.000.020.00-2037262.50%
MARA221007C000240002022-10-03 2:24PM EDT24.000.030.000.030.00-20125293.75%
MARA221007C000250002022-09-20 3:16PM EDT25.000.010.000.010.00-1201275.00%
MARA221007C000260002022-09-20 3:18PM EDT26.000.010.000.000.00-18550.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA221007P000020002022-09-21 12:12PM EDT2.000.010.000.010.00--25775.00%
MARA221007P000030002022-09-15 2:02PM EDT3.000.020.000.010.00--5625.00%
MARA221007P000040002022-09-28 11:18AM EDT4.000.010.000.010.00-10294500.00%
MARA221007P000045002022-09-30 9:53AM EDT4.500.010.000.010.00-7010450.00%
MARA221007P000050002022-09-29 9:39AM EDT5.000.030.000.010.00-11,716400.00%
MARA221007P000055002022-09-30 3:13PM EDT5.500.010.000.010.00-101108375.00%
MARA221007P000060002022-10-04 10:27AM EDT6.000.010.000.010.00-5368337.50%
MARA221007P000065002022-10-05 11:35AM EDT6.500.010.000.010.00-1293300.00%
MARA221007P000070002022-10-05 10:56AM EDT7.000.010.000.010.00-52,237275.00%
MARA221007P000075002022-10-05 11:19AM EDT7.500.010.000.010.00-52,197237.50%
MARA221007P000080002022-10-05 3:55PM EDT8.000.010.000.010.00-352,141212.50%
MARA221007P000085002022-10-05 3:47PM EDT8.500.010.010.01-0.01-50.00%711,714206.25%
MARA221007P000090002022-10-05 3:51PM EDT9.000.010.000.01-0.02-66.67%8382,428162.50%
MARA221007P000095002022-10-05 3:52PM EDT9.500.010.010.02-0.03-75.00%7591,061168.75%
MARA221007P000100002022-10-05 3:59PM EDT10.000.020.020.03-0.04-66.67%1,4502,406156.25%
MARA221007P000105002022-10-05 3:47PM EDT10.500.030.040.05-0.04-57.14%1,6941,371146.88%
MARA221007P000110002022-10-05 3:55PM EDT11.000.050.060.07-0.08-61.54%1,4162,391131.25%
MARA221007P000115002022-10-05 3:58PM EDT11.500.120.110.13-0.07-36.84%1,4681,406125.00%
MARA221007P000120002022-10-05 3:59PM EDT12.000.210.200.21-0.12-36.36%9,4044,836116.02%
MARA221007P000125002022-10-05 3:59PM EDT12.500.370.350.38-0.12-24.49%5,7374,340112.89%
MARA221007P000130002022-10-05 3:59PM EDT13.000.600.580.63-0.15-20.00%965757111.72%
MARA221007P000135002022-10-05 3:58PM EDT13.500.930.900.95-0.14-13.08%1,1251,400111.72%
MARA221007P000140002022-10-05 2:14PM EDT14.001.581.261.37+0.18+12.86%40215113.67%
MARA221007P000145002022-10-05 3:45PM EDT14.501.701.701.80-0.13-7.10%74135117.19%
MARA221007P000150002022-10-05 2:35PM EDT15.002.552.172.30-0.02-0.78%204140131.25%
MARA221007P000155002022-10-03 2:29PM EDT15.504.382.592.820.00-212134.38%
MARA221007P000160002022-10-05 12:21PM EDT16.003.653.103.25+0.55+17.74%3058123.44%
MARA221007P000165002022-10-05 11:50AM EDT16.504.353.653.80+0.70+19.18%277181.25%
MARA221007P000170002022-10-05 1:43PM EDT17.004.464.104.30+0.01+0.22%619178.13%
MARA221007P000175002022-10-05 9:35AM EDT17.505.004.654.80+0.21+4.38%264212.50%
MARA221007P000180002022-10-05 11:47AM EDT18.005.855.105.30+0.43+7.93%213206.25%
MARA221007P000185002022-10-03 3:30PM EDT18.507.395.555.850.00-84218.75%
MARA221007P000190002022-10-03 12:59PM EDT19.008.456.056.300.00-12198.44%
MARA221007P000200002022-10-05 3:44PM EDT20.007.207.107.30-0.50-6.49%1027256.25%
MARA221007P000210002022-09-29 9:31AM EDT21.0010.408.108.300.00--2278.13%
MARA221007P000220002022-09-15 9:44AM EDT22.009.539.109.300.00-11300.00%
MARA221007P000230002022-10-03 10:52AM EDT23.0012.2710.0010.350.00-25278.13%
MARA221007P000250002022-10-05 2:57PM EDT25.0012.3612.0012.35-0.13-1.04%11312.50%
MARA221007P000260002022-10-03 9:30AM EDT26.0015.1513.0013.350.00-12325.00%