Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524C00002500 | 2024-05-20 3:49PM EDT | 2.50 | 19.44 | 18.15 | 19.55 | 0.00 | - | 12 | 7 | 1,634.38% |
| MARA240524C00004500 | 2024-05-17 11:12AM EDT | 4.50 | 15.75 | 16.65 | 18.25 | 0.00 | - | 3 | 3 | 1,087.50% |
| MARA240524C00005000 | 2024-05-17 3:09PM EDT | 5.00 | 14.46 | 16.45 | 16.55 | 0.00 | - | 9 | 37 | 0.00% |
| MARA240524C00005500 | 2024-05-20 2:48PM EDT | 5.50 | 16.95 | 15.95 | 16.25 | 0.00 | - | 76 | 100 | 603.13% |
| MARA240524C00006000 | 2024-05-20 12:20PM EDT | 6.00 | 15.30 | 15.15 | 15.60 | 0.00 | - | 3 | 4 | 568.75% |
| MARA240524C00007000 | 2024-05-15 10:16AM EDT | 7.00 | 15.05 | 14.45 | 14.80 | +3.80 | +33.78% | 7 | 5 | 543.75% |
| MARA240524C00007500 | 2024-05-15 12:07PM EDT | 7.50 | 11.15 | 13.75 | 14.95 | 0.00 | - | 1 | 8 | 693.75% |
| MARA240524C00008000 | 2024-05-20 11:54AM EDT | 8.00 | 12.95 | 13.40 | 13.65 | 0.00 | - | 4 | 6 | 512.50% |
| MARA240524C00009000 | 2024-05-21 11:14AM EDT | 9.00 | 12.65 | 12.05 | 12.65 | +3.60 | +39.78% | 8 | 2 | 456.25% |
| MARA240524C00010000 | 2024-05-21 11:50AM EDT | 10.00 | 11.30 | 11.45 | 11.60 | -0.94 | -7.68% | 1 | 55 | 353.13% |
| MARA240524C00010500 | 2024-05-17 10:05AM EDT | 10.50 | 9.35 | 11.00 | 11.25 | 0.00 | - | 1 | 81 | 360.94% |
| MARA240524C00011000 | 2024-05-20 1:08PM EDT | 11.00 | 10.86 | 10.55 | 11.50 | 0.00 | - | 1 | 12 | 532.03% |
| MARA240524C00011500 | 2024-05-21 9:39AM EDT | 11.50 | 10.65 | 9.95 | 10.50 | +1.65 | +18.33% | 1 | 19 | 385.94% |
| MARA240524C00012000 | 2024-05-20 12:10PM EDT | 12.00 | 9.45 | 9.45 | 9.65 | 0.00 | - | 1 | 21 | 320.31% |
| MARA240524C00012500 | 2024-05-20 3:52PM EDT | 12.50 | 10.15 | 8.55 | 9.10 | 0.00 | - | 14 | 31 | 259.38% |
| MARA240524C00013000 | 2024-05-17 10:34AM EDT | 13.00 | 7.37 | 8.30 | 8.60 | 0.00 | - | 2 | 18 | 242.19% |
| MARA240524C00013500 | 2024-05-20 12:39PM EDT | 13.50 | 8.00 | 7.90 | 9.85 | 0.00 | - | 5 | 5 | 483.20% |
| MARA240524C00014000 | 2024-05-21 11:52AM EDT | 14.00 | 7.20 | 7.40 | 9.15 | -1.32 | -15.49% | 1 | 140 | 434.38% |
| MARA240524C00014500 | 2024-05-20 3:24PM EDT | 14.50 | 8.15 | 7.05 | 8.15 | 0.00 | - | 5 | 130 | 369.53% |
| MARA240524C00015000 | 2024-05-21 12:36PM EDT | 15.00 | 6.65 | 5.45 | 6.70 | -1.10 | -14.19% | 34 | 258 | 235.16% |
| MARA240524C00015500 | 2024-05-21 12:22PM EDT | 15.50 | 6.20 | 6.05 | 6.25 | -0.60 | -8.82% | 1 | 340 | 196.88% |
| MARA240524C00016000 | 2024-05-21 1:18PM EDT | 16.00 | 5.55 | 5.50 | 5.60 | -0.06 | -1.07% | 22 | 330 | 153.13% |
| MARA240524C00016500 | 2024-05-21 12:54PM EDT | 16.50 | 5.15 | 5.05 | 5.20 | -0.82 | -13.74% | 31 | 1,052 | 153.91% |
| MARA240524C00017000 | 2024-05-21 12:37PM EDT | 17.00 | 4.68 | 4.50 | 4.60 | -1.12 | -19.31% | 47 | 2,444 | 126.56% |
| MARA240524C00017500 | 2024-05-21 12:50PM EDT | 17.50 | 4.01 | 4.00 | 4.20 | -0.64 | -13.76% | 67 | 1,231 | 113.28% |
| MARA240524C00018000 | 2024-05-21 12:56PM EDT | 18.00 | 3.70 | 3.60 | 3.70 | -0.79 | -17.59% | 744 | 3,846 | 121.09% |
| MARA240524C00018500 | 2024-05-21 1:12PM EDT | 18.50 | 3.10 | 3.15 | 3.50 | -0.86 | -21.72% | 89 | 2,538 | 147.66% |
| MARA240524C00019000 | 2024-05-21 1:09PM EDT | 19.00 | 2.87 | 2.67 | 2.77 | -0.58 | -16.81% | 299 | 2,748 | 108.98% |
| MARA240524C00019500 | 2024-05-21 1:04PM EDT | 19.50 | 2.18 | 2.22 | 2.36 | -0.83 | -27.57% | 221 | 3,008 | 106.25% |
| MARA240524C00020000 | 2024-05-21 1:22PM EDT | 20.00 | 1.91 | 1.83 | 1.89 | -0.68 | -26.88% | 2,040 | 11,824 | 99.22% |
| MARA240524C00020500 | 2024-05-21 1:22PM EDT | 20.50 | 1.53 | 1.49 | 1.58 | -0.65 | -29.82% | 650 | 4,525 | 103.13% |
| MARA240524C00021000 | 2024-05-21 1:14PM EDT | 21.00 | 1.21 | 1.24 | 1.29 | -0.66 | -35.29% | 2,204 | 6,486 | 107.62% |
| MARA240524C00021500 | 2024-05-21 1:22PM EDT | 21.50 | 1.00 | 0.97 | 1.07 | -0.54 | -35.06% | 3,276 | 4,904 | 109.96% |
| MARA240524C00022000 | 2024-05-21 1:20PM EDT | 22.00 | 0.77 | 0.77 | 0.84 | -0.53 | -40.77% | 11,143 | 7,078 | 110.94% |
| MARA240524C00022500 | 2024-05-21 1:22PM EDT | 22.50 | 0.61 | 0.61 | 0.65 | -0.49 | -44.55% | 6,963 | 4,326 | 112.11% |
| MARA240524C00023000 | 2024-05-21 1:22PM EDT | 23.00 | 0.49 | 0.47 | 0.51 | -0.40 | -44.94% | 15,141 | 9,173 | 113.67% |
| MARA240524C00023500 | 2024-05-21 1:14PM EDT | 23.50 | 0.35 | 0.35 | 0.38 | -0.37 | -51.39% | 1,346 | 3,167 | 113.28% |
| MARA240524C00024000 | 2024-05-21 1:22PM EDT | 24.00 | 0.29 | 0.28 | 0.30 | -0.31 | -52.54% | 6,948 | 9,015 | 116.41% |
| MARA240524C00024500 | 2024-05-21 1:19PM EDT | 24.50 | 0.21 | 0.22 | 0.25 | -0.28 | -57.14% | 2,045 | 2,366 | 120.31% |
| MARA240524C00025000 | 2024-05-21 1:22PM EDT | 25.00 | 0.20 | 0.17 | 0.19 | -0.20 | -52.63% | 6,867 | 8,565 | 121.88% |
| MARA240524C00025500 | 2024-05-21 12:58PM EDT | 25.50 | 0.16 | 0.14 | 0.16 | -0.17 | -51.52% | 428 | 1,295 | 126.17% |
| MARA240524C00026000 | 2024-05-21 1:09PM EDT | 26.00 | 0.14 | 0.11 | 0.13 | -0.13 | -48.15% | 2,584 | 3,330 | 128.91% |
| MARA240524C00026500 | 2024-05-21 1:13PM EDT | 26.50 | 0.11 | 0.09 | 0.11 | -0.15 | -57.69% | 231 | 476 | 132.42% |
| MARA240524C00027000 | 2024-05-21 1:09PM EDT | 27.00 | 0.09 | 0.07 | 0.10 | -0.10 | -52.63% | 1,345 | 2,180 | 136.72% |
| MARA240524C00027500 | 2024-05-21 12:55PM EDT | 27.50 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 595 | 732 | 139.06% |
| MARA240524C00028000 | 2024-05-21 12:43PM EDT | 28.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 1,366 | 3,967 | 145.31% |
| MARA240524C00028500 | 2024-05-21 12:58PM EDT | 28.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 56 | 113 | 145.31% |
| MARA240524C00029000 | 2024-05-21 12:56PM EDT | 29.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 732 | 1,016 | 146.88% |
| MARA240524C00029500 | 2024-05-21 1:08PM EDT | 29.50 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 421 | 34 | 150.78% |
| MARA240524C00030000 | 2024-05-21 1:18PM EDT | 30.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 1,939 | 2,890 | 153.13% |
| MARA240524C00030500 | 2024-05-21 9:30AM EDT | 30.50 | 0.09 | 0.01 | 0.10 | +0.01 | +12.50% | 102 | 18 | 176.56% |
| MARA240524C00031000 | 2024-05-21 12:04PM EDT | 31.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 36 | 466 | 162.50% |
| MARA240524C00032000 | 2024-05-21 1:08PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 66 | 193 | 162.50% |
| MARA240524C00033000 | 2024-05-21 12:08PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 102 | 852 | 171.88% |
| MARA240524C00034000 | 2024-05-20 2:12PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 175.00% |
| MARA240524C00035000 | 2024-05-21 1:04PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 351 | 1,032 | 168.75% |
| MARA240524C00036500 | 2024-05-21 10:01AM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 509 | 196.88% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524P00001000 | 2024-05-16 9:51AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 1,100.00% |
| MARA240524P00002500 | 2024-05-09 10:04AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 750.00% |
| MARA240524P00005000 | 2024-05-17 2:34PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 500.00% |
| MARA240524P00007000 | 2024-05-17 9:34AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 387.50% |
| MARA240524P00007500 | 2024-05-20 11:46AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 375.00% |
| MARA240524P00008500 | 2024-05-15 10:19AM EDT | 8.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 375.00% |
| MARA240524P00010000 | 2024-05-21 12:50PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 477 | 275.00% |
| MARA240524P00011000 | 2024-05-15 12:13PM EDT | 11.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 57 | 243.75% |
| MARA240524P00011500 | 2024-05-21 11:52AM EDT | 11.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 103 | 268.75% |
| MARA240524P00012000 | 2024-05-20 11:19AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 279 | 212.50% |
| MARA240524P00012500 | 2024-05-21 12:47PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,257 | 200.00% |
| MARA240524P00013000 | 2024-05-21 1:22PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 452 | 187.50% |
| MARA240524P00013500 | 2024-05-21 1:22PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 431 | 175.00% |
| MARA240524P00014000 | 2024-05-21 1:21PM EDT | 14.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 109 | 1,763 | 175.00% |
| MARA240524P00014500 | 2024-05-21 12:24PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 412 | 1,733 | 162.50% |
| MARA240524P00015000 | 2024-05-21 1:19PM EDT | 15.00 | 0.02 | 0.02 | 0.02 | -0.02 | -66.67% | 362 | 3,849 | 165.63% |
| MARA240524P00015500 | 2024-05-21 10:47AM EDT | 15.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 45 | 1,362 | 165.63% |
| MARA240524P00016000 | 2024-05-21 1:15PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 150 | 2,255 | 134.38% |
| MARA240524P00016500 | 2024-05-21 12:32PM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 32 | 1,758 | 131.25% |
| MARA240524P00017000 | 2024-05-21 1:21PM EDT | 17.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 179 | 2,625 | 121.88% |
| MARA240524P00017500 | 2024-05-21 1:06PM EDT | 17.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 324 | 7,450 | 117.97% |
| MARA240524P00018000 | 2024-05-21 1:08PM EDT | 18.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 483 | 5,064 | 113.28% |
| MARA240524P00018500 | 2024-05-21 1:22PM EDT | 18.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 501 | 1,706 | 106.25% |
| MARA240524P00019000 | 2024-05-21 1:19PM EDT | 19.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 2,349 | 4,757 | 104.30% |
| MARA240524P00019500 | 2024-05-21 1:21PM EDT | 19.50 | 0.20 | 0.20 | 0.21 | +0.01 | +5.26% | 1,876 | 4,372 | 102.34% |
| MARA240524P00020000 | 2024-05-21 1:22PM EDT | 20.00 | 0.30 | 0.31 | 0.33 | +0.03 | +10.34% | 7,323 | 5,304 | 102.93% |
| MARA240524P00020500 | 2024-05-21 1:20PM EDT | 20.50 | 0.48 | 0.44 | 0.48 | +0.09 | +23.08% | 3,397 | 3,075 | 101.76% |
| MARA240524P00021000 | 2024-05-21 1:17PM EDT | 21.00 | 0.69 | 0.64 | 0.68 | +0.14 | +25.45% | 5,634 | 3,991 | 102.93% |
| MARA240524P00021500 | 2024-05-21 1:19PM EDT | 21.50 | 0.95 | 0.77 | 1.02 | +0.21 | +28.38% | 4,624 | 2,204 | 103.13% |
| MARA240524P00022000 | 2024-05-21 1:19PM EDT | 22.00 | 1.24 | 1.21 | 1.26 | +0.25 | +25.25% | 3,596 | 2,261 | 110.16% |
| MARA240524P00022500 | 2024-05-21 1:20PM EDT | 22.50 | 1.40 | 1.50 | 1.67 | +0.18 | +14.75% | 1,482 | 1,522 | 114.45% |
| MARA240524P00023000 | 2024-05-21 1:13PM EDT | 23.00 | 1.92 | 1.91 | 1.97 | +0.42 | +28.00% | 1,399 | 1,733 | 115.43% |
| MARA240524P00023500 | 2024-05-21 12:43PM EDT | 23.50 | 2.30 | 2.29 | 2.60 | +0.50 | +27.78% | 202 | 244 | 132.42% |
| MARA240524P00024000 | 2024-05-21 11:54AM EDT | 24.00 | 2.95 | 2.52 | 2.85 | +0.71 | +31.70% | 141 | 170 | 110.16% |
| MARA240524P00024500 | 2024-05-21 12:43PM EDT | 24.50 | 3.10 | 2.89 | 3.20 | +0.60 | +24.00% | 22 | 67 | 95.31% |
| MARA240524P00025000 | 2024-05-21 1:19PM EDT | 25.00 | 3.60 | 3.55 | 3.65 | +0.72 | +25.00% | 90 | 1,029 | 118.36% |
| MARA240524P00025500 | 2024-05-21 11:50AM EDT | 25.50 | 4.30 | 4.00 | 4.15 | +0.94 | +27.98% | 10 | 65 | 123.44% |
| MARA240524P00026000 | 2024-05-21 10:56AM EDT | 26.00 | 4.55 | 4.15 | 4.65 | +1.00 | +28.17% | 6 | 31 | 150.39% |
| MARA240524P00027000 | 2024-05-21 10:29AM EDT | 27.00 | 5.65 | 5.40 | 5.60 | +1.20 | +26.97% | 21 | 35 | 128.91% |
| MARA240524P00028000 | 2024-05-21 10:41AM EDT | 28.00 | 6.15 | 6.40 | 7.10 | -0.18 | -2.84% | 17 | 45 | 210.94% |
| MARA240524P00028500 | 2024-05-17 2:42PM EDT | 28.50 | 9.20 | 6.45 | 7.10 | 0.00 | - | 4 | 5 | 185.94% |
| MARA240524P00029000 | 2024-05-20 10:34AM EDT | 29.00 | 9.48 | 6.60 | 7.60 | 0.00 | - | 1 | 1 | 194.53% |
| MARA240524P00030000 | 2024-05-20 10:34AM EDT | 30.00 | 10.43 | 8.45 | 8.60 | 0.00 | - | 40 | 20 | 185.16% |
| MARA240524P00031000 | 2024-05-15 11:03AM EDT | 31.00 | 12.35 | 9.15 | 9.55 | 0.00 | - | - | 1 | 209.38% |
| MARA240524P00032000 | 2024-05-16 11:25AM EDT | 32.00 | 12.45 | 10.00 | 12.25 | 0.00 | - | 1 | 4 | 350.98% |
| MARA240524P00032500 | 2024-05-17 10:54AM EDT | 32.50 | 12.35 | 9.40 | 11.00 | 0.00 | - | 3 | 4 | 207.03% |
| MARA240524P00033000 | 2024-05-17 10:58AM EDT | 33.00 | 12.70 | 10.95 | 11.75 | 0.00 | - | 6 | 6 | 294.92% |
| MARA240524P00034000 | 2024-05-15 11:58AM EDT | 34.00 | 15.15 | 11.40 | 12.70 | 0.00 | - | - | 7 | 296.88% |
| MARA240524P00035000 | 2024-05-20 10:32AM EDT | 35.00 | 15.50 | 13.25 | 13.70 | 0.00 | - | 3 | 36 | 218.75% |
| MARA240524P00035500 | 2024-05-15 11:23AM EDT | 35.50 | 16.70 | 13.70 | 14.40 | 0.00 | - | - | 1 | 267.19% |
| MARA240524P00036500 | 2024-05-21 9:36AM EDT | 36.50 | 14.60 | 14.50 | 16.50 | +0.05 | +0.34% | 1 | 9 | 397.66% |
© 2024 Yahoo. All rights reserved.