Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503C00002500 | 2024-04-23 3:10PM EDT | 2.50 | 17.25 | 13.50 | 13.75 | 0.00 | - | - | 8 | 856.25% |
| MARA240503C00005000 | 2024-04-29 3:49PM EDT | 5.00 | 12.93 | 11.05 | 11.15 | 0.00 | - | 65 | 65 | 0.00% |
| MARA240503C00006500 | 2024-04-26 10:50AM EDT | 6.50 | 12.60 | 9.60 | 9.75 | 0.00 | - | 18 | 17 | 428.13% |
| MARA240503C00007000 | 2024-04-29 12:16PM EDT | 7.00 | 11.72 | 8.60 | 9.65 | 0.00 | - | 20 | 25 | 685.16% |
| MARA240503C00007500 | 2024-04-29 12:13PM EDT | 7.50 | 11.31 | 8.40 | 9.30 | 0.00 | - | 10 | 66 | 471.88% |
| MARA240503C00008000 | 2024-04-26 10:51AM EDT | 8.00 | 11.05 | 7.35 | 8.25 | 0.00 | - | 3 | 25 | 340.63% |
| MARA240503C00008500 | 2024-04-26 11:13AM EDT | 8.50 | 10.30 | 7.00 | 7.95 | 0.00 | - | 24 | 26 | 462.50% |
| MARA240503C00009000 | 2024-04-26 10:46AM EDT | 9.00 | 10.15 | 6.45 | 8.30 | 0.00 | - | 6 | 6 | 389.06% |
| MARA240503C00009500 | 2024-04-26 1:44PM EDT | 9.50 | 9.90 | 6.45 | 7.25 | 0.00 | - | 22 | 22 | 344.53% |
| MARA240503C00010000 | 2024-04-29 3:00PM EDT | 10.00 | 8.10 | 6.05 | 7.25 | 0.00 | - | 6 | 52 | 439.06% |
| MARA240503C00010500 | 2024-04-22 12:42PM EDT | 10.50 | 5.95 | 5.60 | 6.25 | 0.00 | - | - | 6 | 325.00% |
| MARA240503C00011000 | 2024-04-29 12:05PM EDT | 11.00 | 7.80 | 4.75 | 5.65 | 0.00 | - | 62 | 159 | 373.44% |
| MARA240503C00011500 | 2024-04-30 1:30PM EDT | 11.50 | 4.85 | 4.00 | 4.75 | -1.85 | -27.61% | 9 | 35 | 181.25% |
| MARA240503C00012000 | 2024-04-30 1:30PM EDT | 12.00 | 4.38 | 3.90 | 4.25 | -2.41 | -35.49% | 9 | 98 | 160.94% |
| MARA240503C00012500 | 2024-04-30 2:34PM EDT | 12.50 | 3.83 | 3.65 | 4.45 | -1.86 | -32.69% | 7 | 12 | 256.25% |
| MARA240503C00013000 | 2024-04-30 10:15AM EDT | 13.00 | 3.90 | 3.15 | 3.35 | -1.72 | -30.60% | 2 | 119 | 125.00% |
| MARA240503C00013500 | 2024-04-30 11:44AM EDT | 13.50 | 3.20 | 2.65 | 2.85 | -1.13 | -26.10% | 8 | 24 | 106.25% |
| MARA240503C00014000 | 2024-04-30 1:41PM EDT | 14.00 | 2.47 | 2.22 | 2.32 | -1.57 | -38.86% | 80 | 703 | 99.22% |
| MARA240503C00014500 | 2024-04-30 2:40PM EDT | 14.50 | 1.97 | 1.68 | 1.89 | -2.03 | -50.75% | 94 | 189 | 85.94% |
| MARA240503C00015000 | 2024-04-30 2:33PM EDT | 15.00 | 1.61 | 1.43 | 1.62 | -1.44 | -47.21% | 272 | 782 | 118.36% |
| MARA240503C00015500 | 2024-04-30 2:49PM EDT | 15.50 | 1.15 | 1.08 | 1.16 | -1.45 | -55.77% | 180 | 1,345 | 106.64% |
| MARA240503C00016000 | 2024-04-30 2:51PM EDT | 16.00 | 0.90 | 0.84 | 0.93 | -1.30 | -59.09% | 1,549 | 785 | 114.84% |
| MARA240503C00016500 | 2024-04-30 2:50PM EDT | 16.50 | 0.63 | 0.62 | 0.65 | -1.21 | -65.76% | 1,706 | 816 | 112.70% |
| MARA240503C00017000 | 2024-04-30 2:51PM EDT | 17.00 | 0.46 | 0.45 | 0.48 | -1.01 | -67.79% | 8,060 | 2,248 | 114.84% |
| MARA240503C00017500 | 2024-04-30 2:49PM EDT | 17.50 | 0.34 | 0.34 | 0.35 | -0.83 | -70.94% | 5,064 | 1,739 | 118.75% |
| MARA240503C00018000 | 2024-04-30 2:50PM EDT | 18.00 | 0.25 | 0.25 | 0.27 | -0.68 | -73.12% | 8,571 | 4,308 | 123.05% |
| MARA240503C00018500 | 2024-04-30 2:50PM EDT | 18.50 | 0.19 | 0.19 | 0.20 | -0.52 | -73.24% | 2,677 | 3,450 | 126.95% |
| MARA240503C00019000 | 2024-04-30 2:52PM EDT | 19.00 | 0.13 | 0.13 | 0.15 | -0.44 | -77.19% | 8,320 | 5,812 | 128.91% |
| MARA240503C00019500 | 2024-04-30 2:45PM EDT | 19.50 | 0.11 | 0.10 | 0.12 | -0.30 | -73.17% | 3,470 | 4,126 | 134.38% |
| MARA240503C00020000 | 2024-04-30 2:49PM EDT | 20.00 | 0.09 | 0.09 | 0.10 | -0.22 | -68.75% | 6,306 | 7,987 | 141.80% |
| MARA240503C00020500 | 2024-04-30 2:51PM EDT | 20.50 | 0.07 | 0.07 | 0.08 | -0.15 | -65.22% | 1,174 | 2,859 | 146.09% |
| MARA240503C00021000 | 2024-04-30 2:50PM EDT | 21.00 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 2,323 | 5,378 | 150.00% |
| MARA240503C00021500 | 2024-04-30 2:29PM EDT | 21.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 240 | 2,236 | 157.81% |
| MARA240503C00022000 | 2024-04-30 2:42PM EDT | 22.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 975 | 6,627 | 160.94% |
| MARA240503C00022500 | 2024-04-30 2:42PM EDT | 22.50 | 0.03 | 0.03 | 0.04 | -0.05 | -55.56% | 135 | 2,214 | 164.06% |
| MARA240503C00023000 | 2024-04-30 2:43PM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 808 | 2,666 | 164.06% |
| MARA240503C00023500 | 2024-04-30 1:33PM EDT | 23.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 56 | 1,053 | 171.88% |
| MARA240503C00024000 | 2024-04-30 2:50PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 1,046 | 3,928 | 179.69% |
| MARA240503C00024500 | 2024-04-30 2:31PM EDT | 24.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 86 | 784 | 175.00% |
| MARA240503C00025000 | 2024-04-30 2:02PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 233 | 4,846 | 181.25% |
| MARA240503C00025500 | 2024-04-30 12:04PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 297 | 187.50% |
| MARA240503C00026000 | 2024-04-30 2:37PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 351 | 1,403 | 187.50% |
| MARA240503C00026500 | 2024-04-30 2:24PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 833 | 175.00% |
| MARA240503C00027000 | 2024-04-30 2:47PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 473 | 181.25% |
| MARA240503C00027500 | 2024-04-29 3:51PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 218 | 206.25% |
| MARA240503C00028000 | 2024-04-30 10:50AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 779 | 193.75% |
| MARA240503C00028500 | 2024-04-25 1:06PM EDT | 28.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 61 | 185 | 215.63% |
| MARA240503C00029000 | 2024-04-30 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 465 | 206.25% |
| MARA240503C00029500 | 2024-04-29 12:39PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 138 | 212.50% |
| MARA240503C00030000 | 2024-04-30 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 8,608 | 212.50% |
| MARA240503C00030500 | 2024-04-23 2:50PM EDT | 30.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 2 | 250.00% |
| MARA240503C00031000 | 2024-04-29 12:46PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 142 | 225.00% |
| MARA240503C00031500 | 2024-04-29 9:30AM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 250.00% |
| MARA240503C00032000 | 2024-04-30 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 742 | 237.50% |
| MARA240503C00032500 | 2024-04-26 10:22AM EDT | 32.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 256.25% |
| MARA240503C00033000 | 2024-04-23 2:02PM EDT | 33.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 243.75% |
| MARA240503C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.16 | 0.00 | 0.01 | +0.15 | +1,500.00% | 1 | 1,223 | 262.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503P00005000 | 2024-04-30 12:00PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 425.00% |
| MARA240503P00007500 | 2024-04-22 1:52PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 325.00% |
| MARA240503P00008500 | 2024-04-22 2:17PM EDT | 8.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 262.50% |
| MARA240503P00010000 | 2024-04-29 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 345 | 187.50% |
| MARA240503P00010500 | 2024-04-26 11:32AM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| MARA240503P00011000 | 2024-04-30 2:27PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 390 | 150.00% |
| MARA240503P00011500 | 2024-04-30 12:00PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 284 | 150.00% |
| MARA240503P00012000 | 2024-04-30 1:30PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 72 | 583 | 140.63% |
| MARA240503P00012500 | 2024-04-30 2:31PM EDT | 12.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 72 | 1,024 | 129.69% |
| MARA240503P00013000 | 2024-04-30 2:24PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 317 | 1,496 | 125.00% |
| MARA240503P00013500 | 2024-04-30 2:48PM EDT | 13.50 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 472 | 890 | 122.66% |
| MARA240503P00014000 | 2024-04-30 2:47PM EDT | 14.00 | 0.11 | 0.11 | 0.11 | +0.08 | +266.67% | 5,586 | 5,451 | 119.14% |
| MARA240503P00014500 | 2024-04-30 2:46PM EDT | 14.50 | 0.18 | 0.18 | 0.19 | +0.13 | +260.00% | 1,389 | 1,417 | 117.19% |
| MARA240503P00015000 | 2024-04-30 2:51PM EDT | 15.00 | 0.32 | 0.31 | 0.33 | +0.25 | +357.14% | 3,372 | 2,114 | 119.92% |
| MARA240503P00015500 | 2024-04-30 2:50PM EDT | 15.50 | 0.50 | 0.48 | 0.50 | +0.38 | +316.67% | 3,477 | 1,355 | 120.31% |
| MARA240503P00016000 | 2024-04-30 2:49PM EDT | 16.00 | 0.70 | 0.70 | 0.73 | +0.50 | +250.00% | 10,181 | 2,876 | 121.68% |
| MARA240503P00016500 | 2024-04-30 2:50PM EDT | 16.50 | 1.00 | 0.99 | 1.02 | +0.69 | +222.58% | 4,311 | 2,736 | 125.39% |
| MARA240503P00017000 | 2024-04-30 2:49PM EDT | 17.00 | 1.30 | 1.32 | 1.35 | +0.85 | +188.89% | 5,908 | 3,088 | 128.13% |
| MARA240503P00017500 | 2024-04-30 2:44PM EDT | 17.50 | 1.69 | 1.65 | 1.71 | +1.02 | +152.24% | 1,132 | 2,833 | 127.34% |
| MARA240503P00018000 | 2024-04-30 2:51PM EDT | 18.00 | 2.12 | 2.09 | 2.16 | +1.24 | +140.91% | 2,328 | 4,184 | 138.28% |
| MARA240503P00018500 | 2024-04-30 2:23PM EDT | 18.50 | 2.43 | 2.53 | 2.59 | +1.24 | +104.20% | 420 | 2,364 | 144.14% |
| MARA240503P00019000 | 2024-04-30 2:50PM EDT | 19.00 | 3.00 | 2.99 | 3.05 | +1.46 | +94.81% | 543 | 1,672 | 152.34% |
| MARA240503P00019500 | 2024-04-30 1:53PM EDT | 19.50 | 3.20 | 3.40 | 3.50 | +1.34 | +72.04% | 91 | 640 | 150.00% |
| MARA240503P00020000 | 2024-04-30 2:44PM EDT | 20.00 | 3.86 | 3.85 | 4.00 | +1.57 | +68.56% | 157 | 1,188 | 156.64% |
| MARA240503P00020500 | 2024-04-30 11:41AM EDT | 20.50 | 3.80 | 4.35 | 4.50 | +1.15 | +43.40% | 8 | 309 | 169.53% |
| MARA240503P00021000 | 2024-04-30 1:35PM EDT | 21.00 | 4.71 | 4.80 | 5.75 | +1.56 | +49.52% | 42 | 247 | 266.80% |
| MARA240503P00021500 | 2024-04-30 2:23PM EDT | 21.50 | 5.60 | 5.35 | 5.70 | +2.30 | +69.70% | 3 | 121 | 223.44% |
| MARA240503P00022000 | 2024-04-30 11:47AM EDT | 22.00 | 5.38 | 5.80 | 6.25 | +1.37 | +34.16% | 19 | 212 | 235.16% |
| MARA240503P00022500 | 2024-04-29 3:55PM EDT | 22.50 | 4.58 | 6.15 | 7.90 | 0.00 | - | 3 | 300 | 357.03% |
| MARA240503P00023000 | 2024-04-30 11:04AM EDT | 23.00 | 6.00 | 6.75 | 8.45 | +1.02 | +20.48% | 58 | 474 | 384.18% |
| MARA240503P00023500 | 2024-04-30 11:50AM EDT | 23.50 | 6.92 | 7.25 | 7.45 | +1.32 | +23.57% | 3 | 36 | 201.56% |
| MARA240503P00024000 | 2024-04-30 11:41AM EDT | 24.00 | 7.30 | 7.80 | 7.95 | +1.11 | +17.93% | 12 | 137 | 224.22% |
| MARA240503P00024500 | 2024-04-30 1:13PM EDT | 24.50 | 8.13 | 8.30 | 8.45 | +1.68 | +26.05% | 30 | 55 | 232.81% |
| MARA240503P00025000 | 2024-04-30 1:13PM EDT | 25.00 | 8.60 | 8.80 | 9.40 | +2.90 | +50.88% | 20 | 65 | 321.88% |
| MARA240503P00025500 | 2024-04-29 1:54PM EDT | 25.50 | 7.17 | 9.30 | 10.10 | 0.00 | - | 1 | 16 | 357.81% |
| MARA240503P00026000 | 2024-04-30 12:03PM EDT | 26.00 | 9.30 | 9.70 | 9.90 | +1.56 | +20.16% | 1 | 110 | 196.88% |
| MARA240503P00026500 | 2024-04-30 12:12PM EDT | 26.50 | 10.00 | 9.40 | 11.00 | +1.92 | +23.76% | 3 | 41 | 445.70% |
| MARA240503P00027000 | 2024-04-30 1:35PM EDT | 27.00 | 10.70 | 10.75 | 10.90 | +2.06 | +23.84% | 2 | 20 | 239.06% |
| MARA240503P00027500 | 2024-04-29 10:29AM EDT | 27.50 | 9.09 | 11.25 | 12.15 | 0.00 | - | 22 | 23 | 396.09% |
| MARA240503P00028000 | 2024-04-30 1:45PM EDT | 28.00 | 11.70 | 11.15 | 12.50 | +1.75 | +17.59% | 21 | 20 | 253.13% |
| MARA240503P00028500 | 2024-04-30 12:12PM EDT | 28.50 | 12.00 | 12.00 | 12.45 | +2.73 | +29.45% | 7 | 7 | 332.81% |
| MARA240503P00029000 | 2024-04-30 2:44PM EDT | 29.00 | 12.65 | 12.80 | 13.15 | +2.91 | +29.88% | 29 | 5 | 350.78% |
| MARA240503P00029500 | 2024-04-30 11:08AM EDT | 29.50 | 12.55 | 13.20 | 14.35 | +2.30 | +22.44% | 1 | 8 | 450.00% |
| MARA240503P00030000 | 2024-04-30 10:29AM EDT | 30.00 | 13.20 | 13.80 | 14.25 | +1.04 | +8.55% | 1 | 21 | 384.38% |
| MARA240503P00030500 | 2024-04-30 2:47PM EDT | 30.50 | 14.35 | 14.05 | 14.85 | +1.90 | +15.26% | 45 | 62 | 362.50% |
| MARA240503P00031000 | 2024-04-30 2:47PM EDT | 31.00 | 14.85 | 14.80 | 15.00 | +2.30 | +18.33% | 35 | 35 | 344.53% |
| MARA240503P00031500 | 2024-04-30 2:45PM EDT | 31.50 | 15.30 | 15.25 | 15.40 | +1.65 | +12.09% | 38 | 12 | 296.88% |
| MARA240503P00032000 | 2024-04-30 11:19AM EDT | 32.00 | 15.25 | 15.40 | 16.25 | +1.05 | +7.39% | 18 | 0 | 301.56% |
| MARA240503P00032500 | 2024-04-29 3:23PM EDT | 32.50 | 14.65 | 15.90 | 16.65 | 0.00 | - | 10 | 11 | 461.72% |
| MARA240503P00033000 | 2024-04-30 1:37PM EDT | 33.00 | 16.70 | 16.55 | 17.10 | +1.55 | +10.23% | 2 | 0 | 312.50% |
| MARA240503P00033500 | 2024-04-29 3:23PM EDT | 33.50 | 15.65 | 16.35 | 17.45 | 0.00 | - | 8 | 7 | 401.56% |
| MARA240503P00035000 | 2024-04-30 1:37PM EDT | 35.00 | 18.70 | 18.55 | 19.00 | +2.50 | +15.43% | 8 | 0 | 441.41% |
© 2024 Yahoo. All rights reserved.