MARA - Marathon Digital Holdings, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230609C00002000 | 2023-06-02 3:27PM EDT | 2.00 | 8.03 | 7.15 | 7.30 | 0.00 | - | 1 | 1 | 868.75% |
| MARA230609C00002500 | 2023-05-31 9:47AM EDT | 2.50 | 6.70 | 6.75 | 6.80 | 0.00 | - | - | 0 | 687.50% |
| MARA230609C00003000 | 2023-05-31 10:30AM EDT | 3.00 | 6.15 | 6.15 | 6.30 | 0.00 | - | - | 0 | 650.00% |
| MARA230609C00004000 | 2023-05-31 10:30AM EDT | 4.00 | 5.15 | 5.20 | 5.30 | 0.00 | - | 1 | 0 | 393.75% |
| MARA230609C00004500 | 2023-05-30 9:37AM EDT | 4.50 | 5.35 | 4.65 | 4.80 | 0.00 | - | 12 | 0 | 434.38% |
| MARA230609C00005000 | 2023-06-05 12:50PM EDT | 5.00 | 4.26 | 4.20 | 4.25 | 0.00 | - | 10 | 2 | 300.00% |
| MARA230609C00005500 | 2023-06-02 11:06AM EDT | 5.50 | 4.10 | 3.65 | 3.80 | 0.00 | - | 1 | 13 | 328.13% |
| MARA230609C00006000 | 2023-06-06 10:01AM EDT | 6.00 | 3.05 | 3.20 | 3.25 | -0.11 | -3.48% | 1 | 102 | 218.75% |
| MARA230609C00006500 | 2023-06-06 10:12AM EDT | 6.50 | 2.59 | 2.69 | 2.76 | -0.14 | -5.13% | 4 | 51 | 198.44% |
| MARA230609C00007000 | 2023-06-06 10:23AM EDT | 7.00 | 2.24 | 2.22 | 2.25 | +0.09 | +4.19% | 228 | 80 | 118.75% |
| MARA230609C00007500 | 2023-06-06 10:16AM EDT | 7.50 | 1.57 | 1.73 | 1.78 | -0.06 | -3.68% | 265 | 373 | 123.44% |
| MARA230609C00008000 | 2023-06-06 10:20AM EDT | 8.00 | 1.33 | 1.26 | 1.31 | +0.07 | +5.56% | 199 | 1,268 | 112.50% |
| MARA230609C00008500 | 2023-06-06 10:21AM EDT | 8.50 | 0.90 | 0.88 | 0.91 | +0.05 | +5.88% | 1,373 | 1,586 | 117.97% |
| MARA230609C00009000 | 2023-06-06 10:22AM EDT | 9.00 | 0.56 | 0.55 | 0.57 | +0.02 | +3.70% | 8,188 | 2,065 | 114.45% |
| MARA230609C00009500 | 2023-06-06 10:23AM EDT | 9.50 | 0.30 | 0.30 | 0.30 | -0.02 | -6.25% | 4,680 | 8,455 | 107.81% |
| MARA230609C00010000 | 2023-06-06 10:23AM EDT | 10.00 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 5,431 | 11,644 | 114.84% |
| MARA230609C00010500 | 2023-06-06 10:22AM EDT | 10.50 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1,264 | 6,982 | 122.66% |
| MARA230609C00011000 | 2023-06-06 10:20AM EDT | 11.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1,788 | 8,569 | 125.00% |
| MARA230609C00011500 | 2023-06-06 10:22AM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 5,381 | 11,605 | 132.81% |
| MARA230609C00012000 | 2023-06-06 10:19AM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 509 | 2,821 | 143.75% |
| MARA230609C00012500 | 2023-06-06 10:06AM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 36 | 2,345 | 159.38% |
| MARA230609C00013000 | 2023-06-06 10:13AM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 72 | 405 | 162.50% |
| MARA230609C00013500 | 2023-06-06 9:48AM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 91 | 338 | 175.00% |
| MARA230609C00014000 | 2023-06-06 9:38AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 352 | 162.50% |
| MARA230609C00014500 | 2023-06-05 3:47PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 163 | 193.75% |
| MARA230609C00015000 | 2023-06-05 12:39PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 89 | 685 | 206.25% |
| MARA230609C00015500 | 2023-06-05 10:52AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 292 | 215.63% |
| MARA230609C00016000 | 2023-06-05 10:47AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 102 | 225.00% |
| MARA230609C00016500 | 2023-06-05 9:46AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 237.50% |
| MARA230609C00017000 | 2023-06-02 3:53PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 168 | 250.00% |
| MARA230609C00017500 | 2023-06-01 2:15PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 51 | 256.25% |
| MARA230609C00018000 | 2023-05-31 9:50AM EDT | 18.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 183 | 268.75% |
| MARA230609C00019000 | 2023-06-02 10:28AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 483 | 287.50% |
| MARA230609C00020000 | 2023-06-01 3:03PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 275.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230609P00002000 | 2023-05-10 9:46AM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 575.00% |
| MARA230609P00003000 | 2023-05-23 10:15AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 425.00% |
| MARA230609P00004000 | 2023-06-02 12:22PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 325.00% |
| MARA230609P00005000 | 2023-06-06 10:22AM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 300 | 264 | 287.50% |
| MARA230609P00005500 | 2023-06-05 3:58PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 153 | 231.25% |
| MARA230609P00006000 | 2023-06-05 3:18PM EDT | 6.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 150 | 839 | 193.75% |
| MARA230609P00006500 | 2023-06-06 10:19AM EDT | 6.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 192 | 1,227 | 175.00% |
| MARA230609P00007000 | 2023-06-06 10:20AM EDT | 7.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 788 | 2,494 | 156.25% |
| MARA230609P00007500 | 2023-06-06 10:19AM EDT | 7.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,774 | 3,334 | 142.19% |
| MARA230609P00008000 | 2023-06-06 10:23AM EDT | 8.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 3,248 | 3,910 | 123.44% |
| MARA230609P00008500 | 2023-06-06 10:21AM EDT | 8.50 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 11,501 | 5,971 | 112.50% |
| MARA230609P00009000 | 2023-06-06 10:23AM EDT | 9.00 | 0.33 | 0.33 | 0.34 | -0.02 | -5.71% | 2,947 | 11,113 | 115.63% |
| MARA230609P00009500 | 2023-06-06 10:20AM EDT | 9.50 | 0.58 | 0.57 | 0.59 | -0.05 | -7.94% | 904 | 6,178 | 110.16% |
| MARA230609P00010000 | 2023-06-06 10:20AM EDT | 10.00 | 0.99 | 0.95 | 0.97 | -0.02 | -1.98% | 312 | 3,755 | 119.53% |
| MARA230609P00010500 | 2023-06-06 10:11AM EDT | 10.50 | 1.45 | 1.34 | 1.38 | 0.00 | - | 132 | 882 | 116.41% |
| MARA230609P00011000 | 2023-06-06 9:53AM EDT | 11.00 | 2.33 | 1.78 | 1.86 | +0.37 | +18.88% | 19 | 832 | 121.88% |
| MARA230609P00011500 | 2023-06-06 9:45AM EDT | 11.50 | 2.72 | 2.26 | 2.31 | +0.38 | +16.24% | 10 | 123 | 112.50% |
| MARA230609P00012000 | 2023-06-05 2:15PM EDT | 12.00 | 2.87 | 2.76 | 2.81 | -0.05 | -1.71% | 1 | 158 | 131.25% |
| MARA230609P00012500 | 2023-06-06 9:46AM EDT | 12.50 | 3.75 | 3.25 | 3.35 | +1.17 | +45.35% | 1 | 12 | 165.63% |
| MARA230609P00013000 | 2023-06-05 1:46PM EDT | 13.00 | 4.10 | 3.75 | 3.90 | +0.25 | +6.49% | 1 | 157 | 204.69% |
| MARA230609P00013500 | 2023-05-31 9:41AM EDT | 13.50 | 4.30 | 4.20 | 4.35 | 0.00 | - | 2 | 19 | 150.00% |
| MARA230609P00014000 | 2023-06-05 12:29PM EDT | 14.00 | 4.65 | 4.75 | 4.85 | 0.00 | - | 24 | 31 | 212.50% |
| MARA230609P00014500 | 2023-06-05 1:34PM EDT | 14.50 | 5.45 | 5.25 | 5.35 | 0.00 | - | 5 | 11 | 226.56% |
| MARA230609P00015000 | 2023-05-31 3:40PM EDT | 15.00 | 5.36 | 5.70 | 5.85 | 0.00 | - | 10 | 10 | 187.50% |
| MARA230609P00015500 | 2023-05-30 3:02PM EDT | 15.50 | 6.15 | 6.25 | 6.30 | 0.00 | - | - | 1 | 193.75% |
| MARA230609P00016000 | 2023-06-01 10:45AM EDT | 16.00 | 6.20 | 6.70 | 6.80 | 0.00 | - | - | 3 | 265.63% |
| MARA230609P00017500 | 2023-05-31 10:43AM EDT | 17.50 | 8.15 | 8.20 | 8.30 | 0.00 | - | - | 4 | 300.00% |
| MARA230609P00018000 | 2023-05-31 10:43AM EDT | 18.00 | 8.65 | 8.70 | 8.80 | 0.00 | - | 2 | 17 | 309.38% |
| MARA230609P00018500 | 2023-05-31 10:43AM EDT | 18.50 | 9.15 | 9.20 | 9.30 | 0.00 | - | - | 14 | 318.75% |
| MARA230609P00019000 | 2023-06-02 10:36AM EDT | 19.00 | 9.35 | 9.75 | 9.85 | 0.00 | - | 1 | 1 | 331.25% |
© 2023 Yahoo. All rights reserved.