Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510C00002500 | 2024-04-29 10:01AM EDT | 2.50 | 15.47 | 17.30 | 18.75 | 0.00 | - | - | 1 | 1,420.31% |
| MARA240510C00004000 | 2024-05-06 12:40PM EDT | 4.00 | 16.80 | 14.65 | 17.25 | 0.00 | - | 1 | 4 | 1,578.91% |
| MARA240510C00005000 | 2024-05-07 11:16AM EDT | 5.00 | 15.35 | 14.55 | 16.10 | -0.25 | -1.60% | 1 | 3 | 753.13% |
| MARA240510C00005500 | 2024-05-03 3:59PM EDT | 5.50 | 12.03 | 13.60 | 16.25 | 0.00 | - | 91 | 96 | 800.00% |
| MARA240510C00006000 | 2024-05-07 3:54PM EDT | 6.00 | 14.20 | 14.10 | 14.50 | +3.55 | +33.33% | 19 | 8 | 631.25% |
| MARA240510C00006500 | 2024-05-02 11:33AM EDT | 6.50 | 10.30 | 12.50 | 15.05 | 0.00 | - | - | 7 | 559.38% |
| MARA240510C00007500 | 2024-05-06 9:34AM EDT | 7.50 | 11.20 | 12.55 | 13.35 | 0.00 | - | 1 | 2 | 637.50% |
| MARA240510C00008500 | 2024-05-07 2:33PM EDT | 8.50 | 11.20 | 11.40 | 12.75 | -1.25 | -10.04% | 1 | 3 | 628.13% |
| MARA240510C00009500 | 2024-04-29 9:53AM EDT | 9.50 | 8.30 | 10.15 | 11.75 | 0.00 | - | - | 1 | 501.56% |
| MARA240510C00010000 | 2024-05-07 1:57PM EDT | 10.00 | 10.10 | 9.30 | 11.10 | -0.75 | -6.91% | 20 | 36 | 697.66% |
| MARA240510C00010500 | 2024-05-07 12:51PM EDT | 10.50 | 9.65 | 8.75 | 9.90 | -0.78 | -7.48% | 2 | 2 | 420.31% |
| MARA240510C00011000 | 2024-05-06 3:50PM EDT | 11.00 | 9.90 | 8.25 | 9.90 | 0.00 | - | 7 | 4 | 568.75% |
| MARA240510C00011500 | 2024-05-06 10:52AM EDT | 11.50 | 8.29 | 7.70 | 9.75 | 0.00 | - | 3 | 12 | 237.50% |
| MARA240510C00012000 | 2024-05-06 3:43PM EDT | 12.00 | 8.63 | 6.70 | 9.25 | 0.00 | - | 7 | 42 | 590.23% |
| MARA240510C00012500 | 2024-05-06 3:43PM EDT | 12.50 | 8.16 | 6.90 | 8.55 | 0.00 | - | 5 | 93 | 206.25% |
| MARA240510C00013000 | 2024-05-07 1:57PM EDT | 13.00 | 7.25 | 6.15 | 7.75 | -0.28 | -3.72% | 30 | 99 | 409.77% |
| MARA240510C00013500 | 2024-05-07 1:18PM EDT | 13.50 | 6.50 | 6.55 | 7.75 | -0.70 | -9.72% | 13 | 505 | 357.81% |
| MARA240510C00014000 | 2024-05-06 3:24PM EDT | 14.00 | 6.50 | 6.05 | 6.35 | 0.00 | - | 445 | 746 | 242.19% |
| MARA240510C00014500 | 2024-05-07 3:52PM EDT | 14.50 | 5.80 | 4.70 | 7.70 | -0.03 | -0.51% | 4 | 72 | 321.88% |
| MARA240510C00015000 | 2024-05-07 3:50PM EDT | 15.00 | 4.99 | 4.15 | 5.60 | -0.81 | -13.97% | 12 | 1,448 | 275.78% |
| MARA240510C00015500 | 2024-05-07 1:51PM EDT | 15.50 | 4.67 | 4.30 | 4.85 | -0.43 | -8.43% | 12 | 1,418 | 187.11% |
| MARA240510C00016000 | 2024-05-07 2:36PM EDT | 16.00 | 4.10 | 4.05 | 4.30 | -0.67 | -14.05% | 112 | 1,987 | 152.34% |
| MARA240510C00016500 | 2024-05-07 2:50PM EDT | 16.50 | 3.90 | 3.70 | 3.85 | -0.40 | -9.30% | 148 | 1,074 | 126.56% |
| MARA240510C00017000 | 2024-05-07 3:56PM EDT | 17.00 | 3.30 | 3.25 | 3.40 | -0.52 | -13.61% | 1,901 | 3,214 | 128.13% |
| MARA240510C00017500 | 2024-05-07 3:54PM EDT | 17.50 | 2.97 | 2.66 | 2.94 | -0.47 | -13.66% | 612 | 2,171 | 104.30% |
| MARA240510C00018000 | 2024-05-07 3:55PM EDT | 18.00 | 2.62 | 2.32 | 2.64 | -0.38 | -12.67% | 474 | 3,500 | 127.34% |
| MARA240510C00018500 | 2024-05-07 3:58PM EDT | 18.50 | 2.09 | 1.93 | 2.20 | -0.56 | -21.13% | 637 | 4,021 | 121.68% |
| MARA240510C00019000 | 2024-05-07 3:58PM EDT | 19.00 | 1.74 | 1.73 | 1.79 | -0.54 | -23.68% | 2,870 | 4,152 | 127.73% |
| MARA240510C00019500 | 2024-05-07 3:58PM EDT | 19.50 | 1.47 | 1.44 | 1.49 | -0.47 | -24.23% | 511 | 4,363 | 129.49% |
| MARA240510C00020000 | 2024-05-07 3:59PM EDT | 20.00 | 1.19 | 1.16 | 1.26 | -0.48 | -28.74% | 6,868 | 8,096 | 131.25% |
| MARA240510C00020500 | 2024-05-07 3:59PM EDT | 20.50 | 0.98 | 0.96 | 1.00 | -0.47 | -32.41% | 5,555 | 3,256 | 131.64% |
| MARA240510C00021000 | 2024-05-07 3:59PM EDT | 21.00 | 0.80 | 0.65 | 0.80 | -0.42 | -34.43% | 8,809 | 13,132 | 125.00% |
| MARA240510C00021500 | 2024-05-07 3:59PM EDT | 21.50 | 0.66 | 0.62 | 0.65 | -0.35 | -34.65% | 3,879 | 3,338 | 134.38% |
| MARA240510C00022000 | 2024-05-07 3:59PM EDT | 22.00 | 0.49 | 0.50 | 0.51 | -0.38 | -43.68% | 6,434 | 9,999 | 135.55% |
| MARA240510C00022500 | 2024-05-07 3:57PM EDT | 22.50 | 0.40 | 0.38 | 0.41 | -0.32 | -44.44% | 982 | 2,113 | 135.94% |
| MARA240510C00023000 | 2024-05-07 3:58PM EDT | 23.00 | 0.31 | 0.30 | 0.32 | -0.30 | -49.18% | 2,877 | 7,230 | 137.11% |
| MARA240510C00023500 | 2024-05-07 3:54PM EDT | 23.50 | 0.26 | 0.24 | 0.26 | -0.24 | -48.00% | 759 | 1,439 | 139.84% |
| MARA240510C00024000 | 2024-05-07 3:57PM EDT | 24.00 | 0.21 | 0.19 | 0.21 | -0.20 | -48.78% | 1,292 | 3,549 | 141.80% |
| MARA240510C00024500 | 2024-05-07 3:59PM EDT | 24.50 | 0.17 | 0.16 | 0.17 | -0.20 | -54.05% | 183 | 1,132 | 145.31% |
| MARA240510C00025000 | 2024-05-07 3:59PM EDT | 25.00 | 0.14 | 0.13 | 0.14 | -0.13 | -48.15% | 3,006 | 5,002 | 148.05% |
| MARA240510C00025500 | 2024-05-07 3:56PM EDT | 25.50 | 0.11 | 0.10 | 0.12 | -0.15 | -57.69% | 287 | 1,346 | 150.39% |
| MARA240510C00026000 | 2024-05-07 3:58PM EDT | 26.00 | 0.08 | 0.08 | 0.11 | -0.13 | -61.90% | 889 | 2,821 | 154.69% |
| MARA240510C00026500 | 2024-05-07 3:51PM EDT | 26.50 | 0.07 | 0.07 | 0.10 | -0.11 | -61.11% | 46 | 425 | 159.38% |
| MARA240510C00027000 | 2024-05-07 2:55PM EDT | 27.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 165 | 1,651 | 159.38% |
| MARA240510C00027500 | 2024-05-07 3:57PM EDT | 27.50 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 403 | 743 | 164.84% |
| MARA240510C00028000 | 2024-05-07 1:45PM EDT | 28.00 | 0.05 | 0.04 | 0.09 | -0.05 | -50.00% | 1,318 | 2,163 | 175.00% |
| MARA240510C00028500 | 2024-05-07 3:23PM EDT | 28.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 698 | 156 | 164.06% |
| MARA240510C00029000 | 2024-05-07 1:43PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 535 | 714 | 170.31% |
| MARA240510C00029500 | 2024-05-07 3:31PM EDT | 29.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 200 | 52 | 173.44% |
| MARA240510C00030000 | 2024-05-07 3:43PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,011 | 2,485 | 175.00% |
| MARA240510C00030500 | 2024-05-07 3:49PM EDT | 30.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 21 | 181.25% |
| MARA240510C00031000 | 2024-05-07 1:45PM EDT | 31.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 71 | 296 | 192.19% |
| MARA240510C00031500 | 2024-05-07 3:24PM EDT | 31.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 51 | 2 | 198.44% |
| MARA240510C00032000 | 2024-05-07 12:03PM EDT | 32.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 22 | 705 | 203.13% |
| MARA240510C00035000 | 2024-05-07 10:25AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 936 | 193.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510P00005000 | 2024-04-17 10:13AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 487.50% |
| MARA240510P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 413 | 350.00% |
| MARA240510P00009500 | 2024-05-01 10:42AM EDT | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 275.00% |
| MARA240510P00010000 | 2024-05-06 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 735 | 250.00% |
| MARA240510P00010500 | 2024-05-06 10:55AM EDT | 10.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 69 | 403 | 325.00% |
| MARA240510P00011000 | 2024-05-06 3:50PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 262 | 225.00% |
| MARA240510P00011500 | 2024-05-07 9:53AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 187 | 206.25% |
| MARA240510P00012000 | 2024-05-07 3:29PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,421 | 193.75% |
| MARA240510P00012500 | 2024-05-07 2:34PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 154 | 2,327 | 193.75% |
| MARA240510P00013000 | 2024-05-07 3:52PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 123 | 3,333 | 190.63% |
| MARA240510P00013500 | 2024-05-07 1:22PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 460 | 175.00% |
| MARA240510P00014000 | 2024-05-07 3:30PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 269 | 4,932 | 175.00% |
| MARA240510P00014500 | 2024-05-07 2:52PM EDT | 14.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 73 | 658 | 159.38% |
| MARA240510P00015000 | 2024-05-07 3:57PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 355 | 2,457 | 153.13% |
| MARA240510P00015500 | 2024-05-07 3:57PM EDT | 15.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 306 | 1,369 | 145.31% |
| MARA240510P00016000 | 2024-05-07 3:56PM EDT | 16.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 555 | 3,315 | 136.72% |
| MARA240510P00016500 | 2024-05-07 3:51PM EDT | 16.50 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 1,198 | 2,206 | 132.03% |
| MARA240510P00017000 | 2024-05-07 3:58PM EDT | 17.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 1,565 | 3,883 | 130.86% |
| MARA240510P00017500 | 2024-05-07 3:51PM EDT | 17.50 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 877 | 1,998 | 127.73% |
| MARA240510P00018000 | 2024-05-07 3:58PM EDT | 18.00 | 0.29 | 0.28 | 0.29 | -0.04 | -12.12% | 4,819 | 8,124 | 130.08% |
| MARA240510P00018500 | 2024-05-07 3:59PM EDT | 18.50 | 0.40 | 0.40 | 0.42 | -0.06 | -13.04% | 1,241 | 1,603 | 130.08% |
| MARA240510P00019000 | 2024-05-07 3:59PM EDT | 19.00 | 0.58 | 0.55 | 0.59 | -0.02 | -3.33% | 4,050 | 6,310 | 130.47% |
| MARA240510P00019500 | 2024-05-07 3:59PM EDT | 19.50 | 0.78 | 0.75 | 0.78 | -0.02 | -2.50% | 3,457 | 3,802 | 130.86% |
| MARA240510P00020000 | 2024-05-07 3:59PM EDT | 20.00 | 1.00 | 1.00 | 1.03 | +0.01 | +1.01% | 7,519 | 3,674 | 133.20% |
| MARA240510P00020500 | 2024-05-07 3:59PM EDT | 20.50 | 1.27 | 1.16 | 1.49 | +0.05 | +4.10% | 971 | 2,304 | 138.28% |
| MARA240510P00021000 | 2024-05-07 3:51PM EDT | 21.00 | 1.59 | 1.37 | 1.62 | +0.09 | +6.00% | 591 | 1,371 | 122.46% |
| MARA240510P00021500 | 2024-05-07 3:50PM EDT | 21.50 | 2.08 | 1.91 | 2.15 | +0.19 | +10.05% | 159 | 62 | 147.46% |
| MARA240510P00022000 | 2024-05-07 3:58PM EDT | 22.00 | 2.30 | 2.07 | 2.34 | +0.13 | +5.99% | 83 | 153 | 123.05% |
| MARA240510P00022500 | 2024-05-07 3:56PM EDT | 22.50 | 2.65 | 2.48 | 2.92 | +0.12 | +4.74% | 49 | 24 | 138.28% |
| MARA240510P00023000 | 2024-05-07 3:34PM EDT | 23.00 | 3.30 | 3.05 | 3.20 | +0.35 | +11.86% | 18 | 335 | 141.41% |
| MARA240510P00023500 | 2024-05-07 2:49PM EDT | 23.50 | 3.80 | 3.50 | 3.60 | +0.50 | +15.15% | 423 | 140 | 141.80% |
| MARA240510P00024000 | 2024-05-07 3:17PM EDT | 24.00 | 4.20 | 3.95 | 4.05 | +0.40 | +10.53% | 32 | 210 | 144.14% |
| MARA240510P00024500 | 2024-05-06 1:06PM EDT | 24.50 | 4.50 | 4.40 | 4.55 | +0.85 | +23.29% | 5 | 19 | 150.00% |
| MARA240510P00025000 | 2024-05-07 3:58PM EDT | 25.00 | 5.00 | 4.90 | 5.00 | +0.40 | +8.70% | 15 | 191 | 154.69% |
| MARA240510P00025500 | 2024-05-07 3:50PM EDT | 25.50 | 5.30 | 5.35 | 5.50 | +0.50 | +10.42% | 29 | 22 | 157.81% |
| MARA240510P00026000 | 2024-05-07 11:07AM EDT | 26.00 | 5.70 | 5.85 | 5.95 | +0.10 | +1.79% | 25 | 24 | 159.38% |
| MARA240510P00026500 | 2024-05-06 1:42PM EDT | 26.50 | 6.00 | 5.35 | 7.45 | 0.00 | - | 5 | 9 | 168.75% |
| MARA240510P00027000 | 2024-05-07 10:32AM EDT | 27.00 | 6.90 | 5.80 | 7.55 | +0.44 | +6.81% | 1 | 111 | 309.18% |
| MARA240510P00027500 | 2024-05-07 12:32PM EDT | 27.50 | 7.20 | 6.35 | 7.60 | +0.05 | +0.70% | 1 | 5 | 239.45% |
| MARA240510P00028000 | 2024-04-15 2:28PM EDT | 28.00 | 12.71 | 7.65 | 8.20 | 0.00 | - | - | 2 | 202.34% |
| MARA240510P00028500 | 2024-05-02 10:00AM EDT | 28.50 | 12.45 | 7.25 | 9.55 | 0.00 | - | 2 | 15 | 201.56% |
| MARA240510P00029000 | 2024-05-06 10:11AM EDT | 29.00 | 9.65 | 8.70 | 9.90 | 0.00 | - | 2 | 2 | 307.81% |
| MARA240510P00030000 | 2024-04-23 1:22PM EDT | 30.00 | 10.80 | 8.25 | 10.80 | 0.00 | - | 4 | 2 | 410.35% |
| MARA240510P00030500 | 2024-05-02 2:08PM EDT | 30.50 | 13.50 | 9.30 | 11.30 | 0.00 | - | - | 3 | 162.50% |
| MARA240510P00031000 | 2024-05-03 10:03AM EDT | 31.00 | 13.10 | 9.55 | 12.85 | 0.00 | - | 4 | 11 | 322.66% |
| MARA240510P00031500 | 2024-05-01 10:03AM EDT | 31.50 | 15.55 | 9.65 | 12.40 | 0.00 | - | - | 4 | 453.71% |
| MARA240510P00032000 | 2024-05-06 11:44AM EDT | 32.00 | 11.64 | 10.65 | 12.85 | 0.00 | - | 1 | 1 | 455.08% |
| MARA240510P00033500 | 2024-05-06 2:38PM EDT | 33.50 | 12.90 | 12.25 | 14.00 | 0.00 | - | 3 | 6 | 421.88% |
| MARA240510P00035000 | 2024-05-03 10:02AM EDT | 35.00 | 16.90 | 14.30 | 15.70 | 0.00 | - | 3 | 3 | 328.13% |
© 2024 Yahoo. All rights reserved.