MARA Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241004C00007500 | 2024-10-03 10:04AM EDT | 7.50 | 7.75 | 7.30 | 9.35 | +0.20 | +2.65% | 6 | 25 | 1,047.66% |
| MARA241004C00008000 | 2024-10-02 10:24AM EDT | 8.00 | 7.10 | 6.15 | 7.30 | 0.00 | - | 10 | 9 | 678.91% |
| MARA241004C00008500 | 2024-09-30 11:44AM EDT | 8.50 | 7.85 | 5.75 | 6.60 | 0.00 | - | 5 | 10 | 454.69% |
| MARA241004C00009000 | 2024-09-27 3:03PM EDT | 9.00 | 8.20 | 5.45 | 6.05 | 0.00 | - | 9 | 9 | 334.38% |
| MARA241004C00009500 | 2024-09-25 10:04AM EDT | 9.50 | 7.10 | 5.40 | 5.55 | 0.00 | - | - | 10 | 303.13% |
| MARA241004C00010000 | 2024-10-03 9:53AM EDT | 10.00 | 5.05 | 4.90 | 5.05 | -0.15 | -2.88% | 1 | 11 | 271.88% |
| MARA241004C00010500 | 2024-09-25 10:47AM EDT | 10.50 | 5.90 | 4.40 | 4.45 | 0.00 | - | - | 8 | 0.00% |
| MARA241004C00011000 | 2024-09-23 11:33AM EDT | 11.00 | 5.15 | 3.90 | 4.05 | 0.00 | - | 3 | 36 | 215.63% |
| MARA241004C00011500 | 2024-09-26 10:41AM EDT | 11.50 | 5.75 | 3.55 | 3.70 | 0.00 | - | 22 | 38 | 260.94% |
| MARA241004C00012000 | 2024-10-03 10:35AM EDT | 12.00 | 2.97 | 2.80 | 3.05 | -0.33 | -10.00% | 35 | 52 | 162.50% |
| MARA241004C00012500 | 2024-10-03 10:25AM EDT | 12.50 | 2.39 | 2.41 | 2.55 | -1.36 | -36.27% | 5 | 28 | 137.50% |
| MARA241004C00013000 | 2024-10-02 3:33PM EDT | 13.00 | 2.09 | 1.93 | 2.00 | -0.11 | -5.00% | 6 | 256 | 0.00% |
| MARA241004C00013500 | 2024-10-03 10:33AM EDT | 13.50 | 1.51 | 1.45 | 1.62 | -0.33 | -17.93% | 100 | 532 | 68.75% |
| MARA241004C00014000 | 2024-10-03 10:52AM EDT | 14.00 | 1.18 | 0.98 | 1.04 | -0.09 | -7.09% | 92 | 1,100 | 56.25% |
| MARA241004C00014500 | 2024-10-03 10:50AM EDT | 14.50 | 0.72 | 0.59 | 0.63 | -0.10 | -12.20% | 197 | 835 | 60.94% |
| MARA241004C00015000 | 2024-10-03 10:56AM EDT | 15.00 | 0.33 | 0.32 | 0.34 | -0.31 | -48.44% | 2,838 | 2,756 | 71.09% |
| MARA241004C00015500 | 2024-10-03 10:57AM EDT | 15.50 | 0.16 | 0.14 | 0.16 | -0.14 | -48.28% | 5,610 | 3,912 | 74.22% |
| MARA241004C00016000 | 2024-10-03 10:57AM EDT | 16.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 2,616 | 11,210 | 78.91% |
| MARA241004C00016500 | 2024-10-03 10:57AM EDT | 16.50 | 0.02 | 0.03 | 0.04 | -0.05 | -62.50% | 1,187 | 6,733 | 87.50% |
| MARA241004C00017000 | 2024-10-03 10:52AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 964 | 11,489 | 92.19% |
| MARA241004C00017500 | 2024-10-03 10:46AM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 236 | 11,305 | 109.38% |
| MARA241004C00018000 | 2024-10-03 10:51AM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 630 | 11,576 | 125.00% |
| MARA241004C00018500 | 2024-10-03 10:56AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 47 | 6,084 | 140.63% |
| MARA241004C00019000 | 2024-10-03 10:57AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 163 | 7,251 | 131.25% |
| MARA241004C00019500 | 2024-10-03 10:57AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 11,795 | 143.75% |
| MARA241004C00020000 | 2024-10-03 10:24AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 8,791 | 156.25% |
| MARA241004C00020500 | 2024-10-02 3:54PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,049 | 168.75% |
| MARA241004C00021000 | 2024-10-02 3:56PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 234 | 2,573 | 181.25% |
| MARA241004C00021500 | 2024-10-03 10:35AM EDT | 21.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 473 | 209.38% |
| MARA241004C00022000 | 2024-10-02 3:03PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,241 | 200.00% |
| MARA241004C00022500 | 2024-10-03 9:42AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,156 | 212.50% |
| MARA241004C00023000 | 2024-10-02 1:56PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,302 | 225.00% |
| MARA241004C00023500 | 2024-09-27 1:11PM EDT | 23.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 32 | 237.50% |
| MARA241004C00024000 | 2024-10-01 12:30PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 432 | 243.75% |
| MARA241004C00024500 | 2024-09-30 3:33PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 366 | 250.00% |
| MARA241004C00025000 | 2024-09-30 3:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 596 | 262.50% |
| MARA241004C00025500 | 2024-09-27 2:12PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 170 | 275.00% |
| MARA241004C00026000 | 2024-09-30 9:31AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 248 | 275.00% |
| MARA241004C00026500 | 2024-10-02 1:11PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 287.50% |
| MARA241004C00027000 | 2024-09-26 10:25AM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 300.00% |
| MARA241004C00027500 | 2024-09-26 12:29PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 300.00% |
| MARA241004C00028000 | 2024-09-27 10:15AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 37 | 312.50% |
| MARA241004C00029000 | 2024-09-26 10:16AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 325.00% |
| MARA241004C00030000 | 2024-09-27 11:11AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 563 | 337.50% |
| MARA241004C00035000 | 2024-09-23 12:04PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 320 | 400.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241004P00007500 | 2024-09-19 10:26AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 62 | 375.00% |
| MARA241004P00008000 | 2024-09-23 11:04AM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 44 | 337.50% |
| MARA241004P00009500 | 2024-09-25 3:45PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 9 | 275.00% |
| MARA241004P00010000 | 2024-10-01 11:38AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 989 | 225.00% |
| MARA241004P00011000 | 2024-10-02 9:37AM EDT | 11.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 340 | 175.00% |
| MARA241004P00011500 | 2024-10-01 11:11AM EDT | 11.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 202 | 436 | 393.75% |
| MARA241004P00012000 | 2024-10-03 9:51AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 888 | 131.25% |
| MARA241004P00012500 | 2024-10-02 10:21AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 810 | 112.50% |
| MARA241004P00013000 | 2024-10-03 10:57AM EDT | 13.00 | 0.02 | 0.00 | 0.02 | +0.01 | - | 51 | 1,900 | 100.00% |
| MARA241004P00013500 | 2024-10-03 10:34AM EDT | 13.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 25 | 2,901 | 96.88% |
| MARA241004P00014000 | 2024-10-03 10:51AM EDT | 14.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 322 | 3,720 | 89.84% |
| MARA241004P00014500 | 2024-10-03 10:57AM EDT | 14.50 | 0.19 | 0.17 | 0.18 | +0.03 | +18.75% | 2,501 | 4,727 | 87.89% |
| MARA241004P00015000 | 2024-10-03 10:56AM EDT | 15.00 | 0.36 | 0.38 | 0.40 | +0.03 | +9.09% | 1,079 | 5,241 | 91.41% |
| MARA241004P00015500 | 2024-10-03 10:40AM EDT | 15.50 | 0.65 | 0.67 | 0.73 | +0.07 | +12.07% | 993 | 5,804 | 94.14% |
| MARA241004P00016000 | 2024-10-03 10:57AM EDT | 16.00 | 1.15 | 1.12 | 1.16 | +0.22 | +23.66% | 1,132 | 5,283 | 112.50% |
| MARA241004P00016500 | 2024-10-03 10:47AM EDT | 16.50 | 1.48 | 1.53 | 1.67 | +0.08 | +5.71% | 112 | 4,251 | 128.91% |
| MARA241004P00017000 | 2024-10-03 10:50AM EDT | 17.00 | 1.92 | 2.07 | 2.12 | +0.04 | +2.13% | 140 | 1,622 | 152.34% |
| MARA241004P00017500 | 2024-10-03 10:02AM EDT | 17.50 | 2.24 | 2.53 | 2.58 | -0.05 | -2.18% | 24 | 1,544 | 157.81% |
| MARA241004P00018000 | 2024-10-03 10:40AM EDT | 18.00 | 3.00 | 3.00 | 3.10 | +0.17 | +6.01% | 28 | 1,489 | 175.00% |
| MARA241004P00018500 | 2024-10-03 10:49AM EDT | 18.50 | 3.40 | 3.55 | 3.55 | +0.05 | +1.49% | 6 | 680 | 194.53% |
| MARA241004P00019000 | 2024-10-02 3:58PM EDT | 19.00 | 3.83 | 4.05 | 4.10 | 0.00 | - | 25 | 203 | 226.56% |
| MARA241004P00019500 | 2024-10-03 10:55AM EDT | 19.50 | 4.50 | 4.55 | 4.60 | +0.35 | +8.43% | 43 | 141 | 245.31% |
| MARA241004P00020000 | 2024-10-03 10:29AM EDT | 20.00 | 5.05 | 4.95 | 5.05 | +0.25 | +5.21% | 2 | 302 | 204.69% |
| MARA241004P00020500 | 2024-10-02 3:33PM EDT | 20.50 | 5.30 | 5.50 | 5.65 | 0.00 | - | 3 | 47 | 278.91% |
| MARA241004P00021000 | 2024-10-03 10:42AM EDT | 21.00 | 6.05 | 6.00 | 6.10 | +0.20 | +3.42% | 1 | 38 | 278.13% |
| MARA241004P00021500 | 2024-10-03 10:13AM EDT | 21.50 | 6.35 | 6.50 | 6.60 | +0.05 | +0.79% | 8 | 92 | 293.75% |
| MARA241004P00022000 | 2024-10-03 9:37AM EDT | 22.00 | 6.95 | 7.05 | 7.15 | +0.07 | +1.02% | 3 | 89 | 340.63% |
| MARA241004P00022500 | 2024-09-26 2:06PM EDT | 22.50 | 4.91 | 7.35 | 8.00 | 0.00 | - | 11 | 11 | 395.31% |
| MARA241004P00023000 | 2024-09-30 1:34PM EDT | 23.00 | 6.75 | 7.75 | 8.25 | 0.00 | - | 2 | 5 | 281.25% |
| MARA241004P00024000 | 2024-09-30 1:58PM EDT | 24.00 | 7.60 | 8.90 | 9.05 | 0.00 | - | 34 | 24 | 243.75% |
| MARA241004P00024500 | 2024-09-30 9:46AM EDT | 24.50 | 7.95 | 9.30 | 11.10 | 0.00 | - | 3 | 4 | 649.22% |
| MARA241004P00025000 | 2024-09-27 1:54PM EDT | 25.00 | 7.50 | 9.95 | 10.05 | 0.00 | - | 2 | 4 | 328.13% |
| MARA241004P00025500 | 2024-09-26 10:36AM EDT | 25.50 | 8.20 | 10.40 | 11.60 | 0.00 | - | - | 1 | 614.06% |
| MARA241004P00026000 | 2024-09-25 10:15AM EDT | 26.00 | 9.50 | 10.90 | 11.15 | 0.00 | - | - | 4 | 381.25% |
| MARA241004P00026500 | 2024-09-25 10:05AM EDT | 26.50 | 9.95 | 11.45 | 11.85 | 0.00 | - | - | 4 | 489.06% |
| MARA241004P00027000 | 2024-09-26 12:08PM EDT | 27.00 | 8.95 | 12.00 | 12.15 | 0.00 | - | - | 7 | 450.00% |
| MARA241004P00028000 | 2024-09-26 12:08PM EDT | 28.00 | 9.95 | 12.60 | 14.55 | 0.00 | - | - | 4 | 707.81% |
| MARA241004P00030000 | 2024-09-30 9:54AM EDT | 30.00 | 13.40 | 14.80 | 15.60 | 0.00 | - | 2 | 2 | 595.31% |
| MARA241004P00031500 | 2024-10-01 12:32PM EDT | 31.50 | 16.50 | 16.30 | 16.95 | 0.00 | - | 1 | 2 | 578.13% |
| MARA241004P00032000 | 2024-09-26 11:17AM EDT | 32.00 | 14.65 | 16.80 | 16.95 | 0.00 | - | - | 1 | 0.00% |
| MARA241004P00035000 | 2024-09-27 10:58AM EDT | 35.00 | 17.65 | 19.30 | 21.80 | 0.00 | - | 1 | 0 | 850.78% |
© 2024 Yahoo. All rights reserved.