Australia markets open in 4 hours 34 minutes

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.17-0.00 (-0.01%)
As of 01:26PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA230203C000005002023-01-30 10:57AM EST0.507.136.607.850.00-860.00%
MARA230203C000015002023-01-26 9:37AM EST1.507.755.755.800.00-5201,031.25%
MARA230203C000020002023-01-12 12:39PM EST2.004.005.205.300.00-60793.75%
MARA230203C000025002023-01-30 10:45AM EST2.505.104.704.850.00-11709.38%
MARA230203C000030002023-01-24 2:01PM EST3.006.054.204.300.00-14562.50%
MARA230203C000035002023-01-30 2:38PM EST3.503.803.703.850.00-25506.25%
MARA230203C000040002023-01-30 2:13PM EST4.003.503.203.300.00-193398.44%
MARA230203C000045002023-01-31 10:17AM EST4.502.762.692.74-1.49-35.06%30205289.06%
MARA230203C000050002023-01-31 12:55PM EST5.002.302.222.28+0.04+1.77%232252270.31%
MARA230203C000055002023-01-31 11:22AM EST5.501.741.741.79-0.32-15.53%22683225.00%
MARA230203C000060002023-01-31 11:24AM EST6.001.271.271.31+0.03+2.42%47854183.59%
MARA230203C000065002023-01-31 12:26PM EST6.500.850.890.920.00-428628175.78%
MARA230203C000070002023-01-31 1:08PM EST7.000.580.560.60+0.04+7.41%2,6583,209166.02%
MARA230203C000075002023-01-31 1:09PM EST7.500.380.380.39+0.02+5.56%3,2423,897174.61%
MARA230203C000080002023-01-31 1:07PM EST8.000.270.250.27+0.02+8.00%3,6307,711184.38%
MARA230203C000085002023-01-31 1:10PM EST8.500.180.180.19+0.01+5.88%1,6706,395196.88%
MARA230203C000090002023-01-31 1:10PM EST9.000.120.120.13-0.01-7.69%2,90010,791203.13%
MARA230203C000095002023-01-31 1:08PM EST9.500.090.090.09-0.01-10.00%1,8554,548212.50%
MARA230203C000100002023-01-31 1:07PM EST10.000.080.070.080.00-1,1566,195228.13%
MARA230203C000105002023-01-31 12:56PM EST10.500.060.050.060.00-1971,679234.38%
MARA230203C000110002023-01-31 1:08PM EST11.000.040.040.06-0.02-33.33%2303,054250.00%
MARA230203C000115002023-01-31 12:56PM EST11.500.040.030.050.00-1101,735259.38%
MARA230203C000120002023-01-31 12:40PM EST12.000.040.030.040.00-2954,696268.75%
MARA230203C000125002023-01-31 11:46AM EST12.500.020.030.040.00-1011,043287.50%
MARA230203C000130002023-01-31 11:50AM EST13.000.030.020.03-0.01-25.00%551,228287.50%
MARA230203C000135002023-01-31 12:20PM EST13.500.020.020.03-0.01-33.33%53506300.00%
MARA230203C000140002023-01-31 1:02PM EST14.000.020.020.030.00-427524312.50%
MARA230203C000145002023-01-31 12:41PM EST14.500.030.010.03+0.01+50.00%1,0036,170315.63%
MARA230203C000150002023-01-31 12:20PM EST15.000.010.010.03-0.01-50.00%581,829328.13%
MARA230203C000155002023-01-30 3:05PM EST15.500.020.000.02+0.01+100.00%23,026312.50%
MARA230203C000160002023-01-31 10:21AM EST16.000.010.000.02-0.01-50.00%5753318.75%
MARA230203C000165002023-01-31 11:44AM EST16.500.010.000.02-0.01-50.00%1655331.25%
MARA230203C000170002023-01-30 2:06PM EST17.000.020.000.020.00-158154337.50%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA230203P000005002023-01-04 3:03PM EST0.500.030.000.010.00-12191,050.00%
MARA230203P000010002023-01-13 2:54PM EST1.000.010.000.010.00-2534775.00%
MARA230203P000015002023-01-27 3:13PM EST1.500.010.000.010.00-7121600.00%
MARA230203P000020002023-01-27 3:12PM EST2.000.010.000.010.00-21,640500.00%
MARA230203P000025002023-01-24 1:05PM EST2.500.010.000.010.00-1143,123425.00%
MARA230203P000030002023-01-30 12:27PM EST3.000.010.000.010.00-404,025350.00%
MARA230203P000035002023-01-27 3:26PM EST3.500.010.000.010.00-51,122300.00%
MARA230203P000040002023-01-31 9:46AM EST4.000.010.000.010.00-1811,356237.50%
MARA230203P000045002023-01-31 9:39AM EST4.500.010.000.010.00-11,290193.75%
MARA230203P000050002023-01-31 12:30PM EST5.000.010.010.02-0.01-50.00%1651,618187.50%
MARA230203P000055002023-01-31 1:02PM EST5.500.040.030.040.00-2,3762,701171.88%
MARA230203P000060002023-01-31 12:56PM EST6.000.070.070.09-0.03-30.00%8925,385159.38%
MARA230203P000065002023-01-31 1:10PM EST6.500.180.170.18-0.04-18.18%1,7576,250150.78%
MARA230203P000070002023-01-31 1:06PM EST7.000.370.380.39-0.08-17.78%1,4246,454157.03%
MARA230203P000075002023-01-31 12:56PM EST7.500.650.670.70-0.11-14.47%7283,895164.06%
MARA230203P000080002023-01-31 12:59PM EST8.001.001.031.06-0.12-10.71%3823,096167.19%
MARA230203P000085002023-01-31 1:09PM EST8.501.461.451.50-0.09-5.81%791,091178.91%
MARA230203P000090002023-01-31 11:54AM EST9.001.981.891.94-0.04-1.98%1511,337180.47%
MARA230203P000095002023-01-31 12:46PM EST9.502.332.372.43-0.01-0.43%8751198.44%
MARA230203P000100002023-01-31 12:49PM EST10.002.802.822.87-0.16-5.41%921,228162.50%
MARA230203P000105002023-01-31 11:42AM EST10.503.353.253.40+0.07+2.13%111246.88%
MARA230203P000110002023-01-31 12:51PM EST11.003.803.753.90+0.35+10.14%6189268.75%
MARA230203P000115002023-01-30 10:30AM EST11.503.854.254.350.00-137228.13%
MARA230203P000120002023-01-30 9:53AM EST12.004.184.754.850.00-119243.75%
MARA230203P000125002023-01-26 10:16AM EST12.503.675.255.350.00-206208259.38%
MARA230203P000130002023-01-30 3:47PM EST13.005.925.755.850.00-3059275.00%
MARA230203P000135002023-01-25 2:28PM EST13.505.106.256.350.00--1287.50%
MARA230203P000140002023-01-30 10:15AM EST14.006.106.756.850.00-316300.00%
MARA230203P000145002023-01-26 9:58AM EST14.505.757.257.350.00-15312.50%
MARA230203P000150002023-01-25 3:31PM EST15.006.357.757.900.00-2025403.13%