Australia markets open in 7 hours 13 minutes

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
20.91-0.33 (-1.55%)
As of 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240524C000025002024-05-20 3:49PM EDT2.5019.4418.2018.350.00-1270.00%
MARA240524C000045002024-05-23 12:25PM EDT4.5016.2015.9516.55-1.69-9.45%5161,206.25%
MARA240524C000050002024-05-23 12:25PM EDT5.0015.7015.6515.80+1.24+8.58%3370.00%
MARA240524C000055002024-05-20 2:48PM EDT5.5016.9515.2516.250.00-761001,282.81%
MARA240524C000060002024-05-23 12:25PM EDT6.0014.7014.7514.85-0.60-3.92%440.00%
MARA240524C000070002024-05-23 12:17PM EDT7.0013.7013.3514.10-1.89-12.12%216929.69%
MARA240524C000075002024-05-15 12:07PM EDT7.5011.1512.4513.300.00-180.00%
MARA240524C000080002024-05-21 3:38PM EDT8.0014.0112.3512.800.00-460.00%
MARA240524C000090002024-05-22 2:00PM EDT9.0012.7011.7511.850.00-590.00%
MARA240524C000100002024-05-23 9:51AM EDT10.0010.1010.7010.80-2.05-16.87%7590.00%
MARA240524C000105002024-05-22 2:37PM EDT10.5010.5010.2010.300.00-5860.00%
MARA240524C000110002024-05-22 3:47PM EDT11.0010.258.509.850.00-15140.00%
MARA240524C000115002024-05-22 11:30AM EDT11.5010.658.959.450.00-523406.25%
MARA240524C000120002024-05-22 2:00PM EDT12.009.708.209.400.00-1116662.50%
MARA240524C000125002024-05-22 2:00PM EDT12.509.207.709.400.00-328449.22%
MARA240524C000130002024-05-17 10:34AM EDT13.007.377.608.200.00-218503.13%
MARA240524C000135002024-05-20 12:39PM EDT13.508.007.208.850.00-55595.31%
MARA240524C000140002024-05-23 11:41AM EDT14.006.706.707.55-1.15-14.65%1157405.47%
MARA240524C000145002024-05-20 3:24PM EDT14.505.755.306.35-2.40-29.45%11300.00%
MARA240524C000150002024-05-22 2:28PM EDT15.006.125.755.850.00-141830.00%
MARA240524C000155002024-05-22 11:22AM EDT15.506.784.256.400.00-3277553.91%
MARA240524C000160002024-05-23 11:33AM EDT16.004.754.654.80-0.48-9.18%153080.00%
MARA240524C000165002024-05-23 9:35AM EDT16.503.664.205.75-1.16-24.07%17995376.17%
MARA240524C000170002024-05-23 11:35AM EDT17.003.603.754.35-0.65-15.29%122,411216.41%
MARA240524C000175002024-05-23 11:32AM EDT17.503.153.253.35-0.69-17.97%221,1790.00%
MARA240524C000180002024-05-23 12:29PM EDT18.002.822.712.90-0.49-14.80%1553,3760.00%
MARA240524C000185002024-05-23 11:41AM EDT18.502.162.302.37-0.64-22.86%1122,5080.00%
MARA240524C000190002024-05-23 12:28PM EDT19.001.851.811.91-0.52-21.94%5262,48425.00%
MARA240524C000195002024-05-23 12:30PM EDT19.501.421.381.47-0.49-25.65%3742,90754.69%
MARA240524C000200002024-05-23 12:30PM EDT20.000.990.991.03-0.47-32.19%4,85810,40966.41%
MARA240524C000205002024-05-23 12:29PM EDT20.500.710.670.74-0.41-36.61%13,4864,29977.34%
MARA240524C000210002024-05-23 12:31PM EDT21.000.470.450.47-0.36-43.37%9,5216,89381.25%
MARA240524C000215002024-05-23 12:30PM EDT21.500.320.290.33-0.29-47.54%12,4016,94188.67%
MARA240524C000220002024-05-23 12:31PM EDT22.000.190.200.21-0.24-55.81%5,3337,59394.53%
MARA240524C000225002024-05-23 12:29PM EDT22.500.140.120.13-0.17-54.84%3,9515,90396.88%
MARA240524C000230002024-05-23 12:22PM EDT23.000.090.080.09-0.12-57.14%4,25411,490103.13%
MARA240524C000235002024-05-23 12:24PM EDT23.500.050.050.07-0.12-70.59%1,4393,768109.38%
MARA240524C000240002024-05-23 12:29PM EDT24.000.040.040.05-0.08-61.54%3,22710,099116.41%
MARA240524C000245002024-05-23 12:31PM EDT24.500.040.030.04-0.06-60.00%9453,650123.44%
MARA240524C000250002024-05-23 12:21PM EDT25.000.030.020.03-0.04-57.14%5,25411,826128.13%
MARA240524C000255002024-05-23 12:31PM EDT25.500.020.020.03-0.04-66.67%2112,275139.06%
MARA240524C000260002024-05-23 11:57AM EDT26.000.020.010.03-0.02-50.00%3074,133145.31%
MARA240524C000265002024-05-23 12:10PM EDT26.500.010.010.03-0.02-66.67%21771156.25%
MARA240524C000270002024-05-23 12:15PM EDT27.000.020.010.030.00-6593,792165.63%
MARA240524C000275002024-05-23 9:37AM EDT27.500.010.010.02-0.09-90.00%2932168.75%
MARA240524C000280002024-05-23 12:05PM EDT28.000.010.010.03-0.01-50.00%1104,619184.38%
MARA240524C000285002024-05-23 12:17PM EDT28.500.010.010.03-0.01-50.00%95261193.75%
MARA240524C000290002024-05-23 9:40AM EDT29.000.010.010.030.00-1671,338203.13%
MARA240524C000295002024-05-23 11:55AM EDT29.500.010.000.090.00-18383240.63%
MARA240524C000300002024-05-23 11:36AM EDT30.000.010.000.010.00-243,361187.50%
MARA240524C000305002024-05-22 9:31AM EDT30.500.010.000.100.00-2118264.06%
MARA240524C000310002024-05-22 12:25PM EDT31.000.010.000.010.00-5467200.00%
MARA240524C000320002024-05-22 3:45PM EDT32.000.010.000.010.00-80209212.50%
MARA240524C000330002024-05-21 1:54PM EDT33.000.010.000.010.00-111870225.00%
MARA240524C000340002024-05-21 12:19PM EDT34.000.010.000.010.00-511243.75%
MARA240524C000350002024-05-22 12:41PM EDT35.000.010.000.010.00-25856250.00%
MARA240524C000365002024-05-22 12:15PM EDT36.500.020.000.010.00-2497275.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240524P000010002024-05-16 9:51AM EDT1.000.010.000.010.00--201,500.00%
MARA240524P000025002024-05-09 10:04AM EDT2.500.010.000.010.00-13131,050.00%
MARA240524P000050002024-05-17 2:34PM EDT5.000.010.000.010.00-1014700.00%
MARA240524P000070002024-05-17 9:34AM EDT7.000.010.000.010.00-15550.00%
MARA240524P000075002024-05-20 11:46AM EDT7.500.020.000.010.00-13512.50%
MARA240524P000085002024-05-15 10:19AM EDT8.500.030.000.010.00-34450.00%
MARA240524P000100002024-05-22 3:11PM EDT10.000.010.000.010.00-4476375.00%
MARA240524P000110002024-05-15 12:13PM EDT11.000.040.000.010.00-2057325.00%
MARA240524P000115002024-05-21 11:52AM EDT11.500.020.000.010.00-20114312.50%
MARA240524P000120002024-05-23 10:15AM EDT12.000.010.000.010.00-1279287.50%
MARA240524P000125002024-05-22 9:42AM EDT12.500.010.000.010.00-201,282268.75%
MARA240524P000130002024-05-21 1:22PM EDT13.000.010.000.010.00-2453250.00%
MARA240524P000135002024-05-22 10:19AM EDT13.500.010.000.010.00-1432231.25%
MARA240524P000140002024-05-21 1:21PM EDT14.000.010.000.010.00-1091,824212.50%
MARA240524P000145002024-05-22 11:20AM EDT14.500.010.000.010.00-11,732193.75%
MARA240524P000150002024-05-23 12:07PM EDT15.000.020.000.01+0.01+100.00%63,930181.25%
MARA240524P000155002024-05-23 9:55AM EDT15.500.010.000.010.00-121,387162.50%
MARA240524P000160002024-05-23 9:35AM EDT16.000.030.000.01+0.02+200.00%542,342150.00%
MARA240524P000165002024-05-23 12:02PM EDT16.500.010.000.010.00-1091,745131.25%
MARA240524P000170002024-05-23 12:11PM EDT17.000.010.010.03-0.01-50.00%892,522143.75%
MARA240524P000175002024-05-23 11:34AM EDT17.500.010.010.02-0.02-66.67%1027,753121.88%
MARA240524P000180002024-05-23 12:07PM EDT18.000.030.020.030.00-1,5445,783114.06%
MARA240524P000185002024-05-23 12:28PM EDT18.500.030.030.04-0.01-20.00%4731,747103.13%
MARA240524P000190002024-05-23 12:21PM EDT19.000.080.060.08+0.01+14.29%3,0874,354100.78%
MARA240524P000195002024-05-23 12:22PM EDT19.500.150.120.14+0.04+36.36%2,1703,51197.66%
MARA240524P000200002024-05-23 12:29PM EDT20.000.240.230.26+0.02+9.09%6,5446,03698.05%
MARA240524P000205002024-05-23 12:27PM EDT20.500.480.400.45+0.11+29.73%1,4943,24799.61%
MARA240524P000210002024-05-23 12:31PM EDT21.000.720.690.73+0.12+21.05%2,0244,374107.42%
MARA240524P000215002024-05-23 12:12PM EDT21.501.000.861.10+0.11+12.36%7052,067102.73%
MARA240524P000220002024-05-23 12:30PM EDT22.001.431.391.44+0.37+34.91%4782,640117.97%
MARA240524P000225002024-05-23 12:26PM EDT22.501.841.791.88+0.30+19.48%138975125.00%
MARA240524P000230002024-05-23 12:25PM EDT23.002.302.222.36+0.36+18.56%296613135.16%
MARA240524P000235002024-05-23 12:12PM EDT23.502.752.792.87+0.30+12.24%40256164.06%
MARA240524P000240002024-05-23 12:19PM EDT24.003.432.174.00+0.58+20.35%5193318.36%
MARA240524P000245002024-05-23 10:40AM EDT24.503.753.753.85+0.25+7.14%468190.63%
MARA240524P000250002024-05-23 10:35AM EDT25.004.854.204.65+1.15+31.08%1,0011,088240.23%
MARA240524P000255002024-05-23 10:50AM EDT25.505.404.654.80+1.20+28.57%1865197.27%
MARA240524P000260002024-05-23 9:48AM EDT26.005.905.155.40+1.20+25.53%329228.91%
MARA240524P000270002024-05-22 2:06PM EDT27.005.426.156.300.00-156237.50%
MARA240524P000280002024-05-21 10:41AM EDT28.006.157.107.850.00-1729344.53%
MARA240524P000285002024-05-17 2:42PM EDT28.509.207.458.700.00-40384.38%
MARA240524P000290002024-05-22 9:58AM EDT29.007.807.109.000.00-60495.31%
MARA240524P000300002024-05-22 10:36AM EDT30.0010.008.8010.65+2.00+25.00%140461.72%
MARA240524P000310002024-05-15 11:03AM EDT31.0012.3510.2010.300.00--1339.84%
MARA240524P000320002024-05-16 11:25AM EDT32.0012.4510.0512.300.00-11318.75%
MARA240524P000325002024-05-22 9:36AM EDT32.5012.2511.7011.95+0.85+7.46%163402.34%
MARA240524P000330002024-05-17 10:58AM EDT33.0012.7010.8512.750.00-64541.41%
MARA240524P000340002024-05-15 11:58AM EDT34.0015.1513.1513.300.00--7384.38%
MARA240524P000350002024-05-22 2:36PM EDT35.0014.8514.1515.00+0.90+6.45%40536.33%
MARA240524P000355002024-05-15 11:23AM EDT35.5016.7013.4014.800.00--1448.44%
MARA240524P000365002024-05-22 2:36PM EDT36.5015.4515.7017.100.00-230653.13%