Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230127C00000500 | 2023-01-26 3:19PM EST | 0.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MARA230127C00001000 | 2023-01-25 12:32PM EST | 1.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA230127C00001500 | 2023-01-24 11:05AM EST | 1.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MARA230127C00002000 | 2023-01-19 9:37AM EST | 2.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MARA230127C00002500 | 2023-01-25 10:05AM EST | 2.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA230127C00003000 | 2023-01-26 3:42PM EST | 3.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MARA230127C00003500 | 2023-01-23 9:40AM EST | 3.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| MARA230127C00004000 | 2023-01-26 3:51PM EST | 4.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| MARA230127C00004500 | 2023-01-26 2:16PM EST | 4.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 13 | 347 | 0.00% |
| MARA230127C00005000 | 2023-01-26 3:44PM EST | 5.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 99 | 1,572 | 0.00% |
| MARA230127C00005500 | 2023-01-26 12:23PM EST | 5.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 427 | 0.00% |
| MARA230127C00006000 | 2023-01-26 3:31PM EST | 6.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 27 | 387 | 0.00% |
| MARA230127C00006500 | 2023-01-26 3:53PM EST | 6.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 105 | 420 | 0.00% |
| MARA230127C00007000 | 2023-01-26 3:59PM EST | 7.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 309 | 1,436 | 0.00% |
| MARA230127C00007500 | 2023-01-26 3:56PM EST | 7.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 268 | 2,538 | 0.00% |
| MARA230127C00008000 | 2023-01-26 3:59PM EST | 8.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,759 | 4,890 | 0.00% |
| MARA230127C00008500 | 2023-01-26 3:59PM EST | 8.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5,283 | 5,817 | 0.00% |
| MARA230127C00009000 | 2023-01-26 3:59PM EST | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10,837 | 9,611 | 25.00% |
| MARA230127C00009500 | 2023-01-26 3:59PM EST | 9.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9,594 | 8,065 | 50.00% |
| MARA230127C00010000 | 2023-01-26 3:59PM EST | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,044 | 8,564 | 50.00% |
| MARA230127C00010500 | 2023-01-26 3:40PM EST | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,795 | 2,493 | 50.00% |
| MARA230127C00011000 | 2023-01-26 3:58PM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,493 | 4,626 | 50.00% |
| MARA230127C00011500 | 2023-01-26 3:36PM EST | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 551 | 2,789 | 50.00% |
| MARA230127C00012000 | 2023-01-26 1:14PM EST | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 318 | 2,828 | 50.00% |
| MARA230127C00012500 | 2023-01-26 2:48PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 3,742 | 50.00% |
| MARA230127C00013000 | 2023-01-26 11:42AM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 1,216 | 50.00% |
| MARA230127C00013500 | 2023-01-26 10:21AM EST | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 213 | 100.00% |
| MARA230127C00014000 | 2023-01-26 9:57AM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 872 | 50.00% |
| MARA230127C00014500 | 2023-01-26 9:39AM EST | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 798 | 50.00% |
| MARA230127C00015000 | 2023-01-24 3:58PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 906 | 983 | 50.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230127P00000500 | 2023-01-12 3:07PM EST | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 113 | 50.00% |
| MARA230127P00001000 | 2023-01-18 2:58PM EST | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| MARA230127P00001500 | 2023-01-12 2:39PM EST | 1.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 50.00% |
| MARA230127P00002000 | 2023-01-19 10:15AM EST | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 171 | 50.00% |
| MARA230127P00002500 | 2023-01-18 10:12AM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 50.00% |
| MARA230127P00003000 | 2023-01-25 10:11AM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,692 | 50.00% |
| MARA230127P00003500 | 2023-01-23 12:43PM EST | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 1,133 | 50.00% |
| MARA230127P00004000 | 2023-01-26 3:49PM EST | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,227 | 50.00% |
| MARA230127P00004500 | 2023-01-26 2:02PM EST | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,287 | 50.00% |
| MARA230127P00005000 | 2023-01-26 3:34PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 4,293 | 50.00% |
| MARA230127P00005500 | 2023-01-26 11:49AM EST | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 4,344 | 50.00% |
| MARA230127P00006000 | 2023-01-26 3:05PM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 4,941 | 50.00% |
| MARA230127P00006500 | 2023-01-26 3:53PM EST | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 366 | 7,189 | 50.00% |
| MARA230127P00007000 | 2023-01-26 3:58PM EST | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 915 | 3,989 | 50.00% |
| MARA230127P00007500 | 2023-01-26 3:59PM EST | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,476 | 4,083 | 50.00% |
| MARA230127P00008000 | 2023-01-26 3:59PM EST | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,209 | 6,285 | 50.00% |
| MARA230127P00008500 | 2023-01-26 3:59PM EST | 8.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,669 | 3,135 | 25.00% |
| MARA230127P00009000 | 2023-01-26 3:58PM EST | 9.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,634 | 2,038 | 0.00% |
| MARA230127P00009500 | 2023-01-26 3:36PM EST | 9.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 452 | 1,276 | 0.00% |
| MARA230127P00010000 | 2023-01-26 3:53PM EST | 10.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 605 | 612 | 0.00% |
| MARA230127P00010500 | 2023-01-26 2:32PM EST | 10.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 32 | 56 | 0.00% |
| MARA230127P00011000 | 2023-01-26 3:45PM EST | 11.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 34 | 86 | 0.00% |
| MARA230127P00011500 | 2023-01-26 10:22AM EST | 11.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| MARA230127P00012000 | 2023-01-26 10:15AM EST | 12.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 205 | 1,566 | 0.00% |
| MARA230127P00012500 | 2023-01-24 1:50PM EST | 12.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 28 | 23 | 0.00% |
| MARA230127P00013000 | 2023-01-26 10:16AM EST | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MARA230127P00013500 | 2023-01-18 12:55PM EST | 13.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MARA230127P00014000 | 2023-01-18 10:00AM EST | 14.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA230127P00014500 | 2023-01-25 9:30AM EST | 14.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA230127P00015000 | 2023-01-24 10:11AM EST | 15.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
