Canada markets close in 41 minutes

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
24.75+3.98 (+19.16%)
As of 03:19PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MARA240719C000030002024-07-15 10:54AM EDT3.0019.6620.4522.30+2.01+11.39%13141,420.31%
MARA240719C000050002024-07-15 2:20PM EDT5.0019.6718.4519.75+2.52+14.69%813750.00%
MARA240719C000080002024-07-11 9:56AM EDT8.0011.6016.4017.400.00-1513557.81%
MARA240719C000090002024-07-15 10:59AM EDT9.0013.8514.5515.95+3.65+35.78%1057534.38%
MARA240719C000100002024-07-15 10:48AM EDT10.0014.0014.4014.75+4.30+44.33%313850.00%
MARA240719C000110002024-07-15 10:14AM EDT11.0010.9012.4013.85+1.30+13.54%1310382.81%
MARA240719C000120002024-07-15 12:58PM EDT12.0012.1512.0013.25+3.80+45.51%433497.66%
MARA240719C000130002024-07-15 11:07AM EDT13.009.8211.0512.20+2.22+29.21%162438.28%
MARA240719C000140002024-07-15 1:55PM EDT14.0010.2710.2010.85+3.89+60.97%3367279.69%
MARA240719C000145002024-07-12 1:30PM EDT14.506.009.8010.150.00-10590.00%
MARA240719C000150002024-07-15 1:19PM EDT15.009.508.609.65+3.80+66.67%41,0200.00%
MARA240719C000155002024-07-12 11:27AM EDT15.504.408.959.150.00-63630.00%
MARA240719C000160002024-07-15 12:35PM EDT16.007.608.458.90+2.90+61.70%202848242.19%
MARA240719C000165002024-07-15 10:44AM EDT16.505.907.858.15+2.04+52.85%171030.00%
MARA240719C000170002024-07-15 2:59PM EDT17.007.577.407.65+3.97+110.28%1611,0330.00%
MARA240719C000175002024-07-15 2:31PM EDT17.507.456.907.15+4.13+124.40%202820.00%
MARA240719C000180002024-07-15 2:58PM EDT18.006.566.306.65+3.71+130.18%1,0682,7880.00%
MARA240719C000185002024-07-15 1:58PM EDT18.505.555.856.15+3.16+132.22%5547880.00%
MARA240719C000190002024-07-15 2:55PM EDT19.005.705.505.90+3.77+195.34%1,2984,252161.33%
MARA240719C000195002024-07-15 3:01PM EDT19.505.005.105.15+3.42+216.46%1,1313,0470.00%
MARA240719C000200002024-07-15 3:00PM EDT20.004.624.454.65+3.37+269.60%8,53315,8160.00%
MARA240719C000205002024-07-15 3:02PM EDT20.504.124.054.20+3.15+315.00%2,83214,0230.00%
MARA240719C000210002024-07-15 2:56PM EDT21.003.603.503.75+2.85+380.00%5,81915,73725.00%
MARA240719C000215002024-07-15 2:56PM EDT21.503.213.103.25+2.64+463.16%4,9545,65425.00%
MARA240719C000220002024-07-15 3:04PM EDT22.002.762.702.81+2.34+544.19%23,74816,44468.75%
MARA240719C000225002024-07-15 3:00PM EDT22.502.362.282.51+2.03+615.15%12,9173,48174.80%
MARA240719C000230002024-07-15 3:02PM EDT23.002.001.952.03+1.75+700.00%24,08511,79675.39%
MARA240719C000235002024-07-15 2:58PM EDT23.501.651.581.72+1.46+768.42%9,6271,44578.91%
MARA240719C000240002024-07-15 3:01PM EDT24.001.371.321.40+1.20+705.88%15,6945,85182.42%
MARA240719C000245002024-07-15 3:02PM EDT24.501.131.071.17+1.02+927.27%10,5641,74286.13%
MARA240719C000250002024-07-15 3:04PM EDT25.000.880.870.93+0.78+780.00%29,55315,14787.89%
MARA240719C000255002024-07-15 3:03PM EDT25.500.750.730.78+0.65+812.50%4,3861,06592.97%
MARA240719C000260002024-07-15 3:02PM EDT26.000.600.600.62+0.52+650.00%7,2132,62595.12%
MARA240719C000270002024-07-15 3:03PM EDT27.000.400.400.42+0.35+700.00%5,7741,801100.98%
MARA240719C000280002024-07-15 3:03PM EDT28.000.270.270.30+0.23+575.00%5,055974107.42%
MARA240719C000290002024-07-15 3:02PM EDT29.000.210.190.21+0.16+320.00%2,829671113.28%
MARA240719C000300002024-07-15 3:03PM EDT30.000.140.140.15+0.11+366.67%8,39912,375119.14%
MARA240719C000310002024-07-15 2:59PM EDT31.000.120.100.12+0.08+800.00%2,125633125.39%
MARA240719C000320002024-07-15 2:36PM EDT32.000.090.070.09+0.07+350.00%2,376596129.69%
MARA240719C000330002024-07-15 3:01PM EDT33.000.060.050.06+0.04+400.00%74818132.81%
MARA240719C000340002024-07-15 2:59PM EDT34.000.050.040.07+0.03+150.00%179400143.75%
MARA240719C000350002024-07-15 3:02PM EDT35.000.040.030.04+0.03-1,2026,325143.75%
MARA240719C000360002024-07-15 3:02PM EDT36.000.030.030.04+0.01+33.33%1936,372153.13%
MARA240719C000370002024-07-15 2:51PM EDT37.000.020.020.060.00-573114165.63%
MARA240719C000380002024-07-15 1:29PM EDT38.000.030.010.03+0.02+200.00%68695159.38%
MARA240719C000390002024-07-15 2:38PM EDT39.000.020.010.03-0.01-33.33%10150165.63%
MARA240719C000400002024-07-15 3:04PM EDT40.000.010.010.020.00-1,3708,072168.75%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MARA240719P000030002024-06-03 2:37PM EDT3.000.020.000.010.00-70650.00%
MARA240719P000050002024-06-21 10:07AM EDT5.000.100.000.010.00-16500.00%
MARA240719P000080002024-06-11 10:01AM EDT8.000.050.000.020.00-210375.00%
MARA240719P000090002024-07-05 9:56AM EDT9.000.040.000.010.00-1239312.50%
MARA240719P000100002024-07-11 11:57AM EDT10.000.010.000.010.00-12450287.50%
MARA240719P000110002024-07-15 10:52AM EDT11.000.010.000.010.00-20773250.00%
MARA240719P000120002024-07-12 2:01PM EDT12.000.010.000.010.00-152,012225.00%
MARA240719P000130002024-07-15 3:04PM EDT13.000.010.000.010.00-303,789206.25%
MARA240719P000140002024-07-15 9:32AM EDT14.000.010.000.010.00-32,459181.25%
MARA240719P000145002024-07-12 3:54PM EDT14.500.010.000.010.00-2194175.00%
MARA240719P000150002024-07-15 2:14PM EDT15.000.010.000.010.00-1044,055162.50%
MARA240719P000155002024-07-15 1:57PM EDT15.500.010.000.010.00-1362,085150.00%
MARA240719P000160002024-07-15 2:34PM EDT16.000.010.000.01-0.01-50.00%8361,875143.75%
MARA240719P000165002024-07-15 3:00PM EDT16.500.010.010.02-0.04-80.00%2711,621153.13%
MARA240719P000170002024-07-15 2:33PM EDT17.000.020.010.02-0.02-50.00%63814,289143.75%
MARA240719P000175002024-07-15 2:58PM EDT17.500.020.010.02-0.04-66.67%8103,967134.38%
MARA240719P000180002024-07-15 3:04PM EDT18.000.030.020.03-0.05-71.43%1,2535,095132.81%
MARA240719P000185002024-07-15 2:55PM EDT18.500.030.020.03-0.09-75.00%7532,380123.44%
MARA240719P000190002024-07-15 2:58PM EDT19.000.040.030.04-0.16-80.00%3,2936,258120.31%
MARA240719P000195002024-07-15 3:00PM EDT19.500.040.030.04-0.28-87.50%2,9113,278109.38%
MARA240719P000200002024-07-15 3:04PM EDT20.000.050.040.06-0.43-89.58%9,1366,734107.03%
MARA240719P000205002024-07-15 2:59PM EDT20.500.070.060.07-0.62-89.86%14,1492,074101.56%
MARA240719P000210002024-07-15 3:04PM EDT21.000.100.100.10-0.86-90.53%4,8723,425100.78%
MARA240719P000215002024-07-15 3:01PM EDT21.500.140.130.14-1.14-89.76%4,3742,37096.88%
MARA240719P000220002024-07-15 2:58PM EDT22.000.200.190.20-1.45-87.88%17,4151,20495.31%
MARA240719P000225002024-07-15 2:58PM EDT22.500.300.280.31-1.82-85.85%6,53521196.48%
MARA240719P000230002024-07-15 3:00PM EDT23.000.420.420.45-2.11-83.40%7,86062198.24%
MARA240719P000235002024-07-15 3:01PM EDT23.500.600.580.60-2.27-79.09%4,5416198.05%
MARA240719P000240002024-07-15 3:02PM EDT24.000.840.790.82-2.61-75.65%10,033426100.39%
MARA240719P000245002024-07-15 3:00PM EDT24.501.061.041.12-2.89-73.16%2,20435104.49%
MARA240719P000250002024-07-15 2:59PM EDT25.001.361.331.41-3.02-68.95%1,6721,236106.84%
MARA240719P000255002024-07-15 2:58PM EDT25.501.801.641.81-4.55-71.65%781112.31%
MARA240719P000260002024-07-15 2:41PM EDT26.002.002.012.11-3.25-61.90%20778113.48%
MARA240719P000270002024-07-15 2:56PM EDT27.002.852.802.94-3.39-54.33%58194122.85%
MARA240719P000280002024-07-15 2:35PM EDT28.003.603.653.75-3.61-50.07%35345127.54%
MARA240719P000290002024-07-15 2:56PM EDT29.004.624.554.65-4.83-51.11%2518134.96%
MARA240719P000300002024-07-15 2:54PM EDT30.005.575.505.70-4.67-45.61%46152.73%
MARA240719P000310002024-07-08 9:45AM EDT31.0010.506.456.900.00-90180.08%
MARA240719P000320002024-07-10 9:46AM EDT32.0012.907.457.650.00-90176.95%
MARA240719P000330002024-07-11 10:48AM EDT33.0013.308.308.650.00-163177.73%
MARA240719P000340002024-07-05 10:17AM EDT34.0014.208.609.650.00-20221.88%
MARA240719P000350002024-07-09 12:33PM EDT35.0015.4010.3511.750.00-40291.02%
MARA240719P000360002024-07-11 10:44AM EDT36.0016.3011.4011.600.00-261220.31%
MARA240719P000370002024-07-12 1:17PM EDT37.0016.6012.4013.500.00-222305.47%
MARA240719P000380002024-07-12 12:26PM EDT38.0017.8513.4014.850.00-1417341.41%
MARA240719P000390002024-07-15 10:32AM EDT39.0016.8014.1515.85-1.55-8.45%40337.50%
MARA240719P000400002024-07-15 11:47AM EDT40.0018.4514.9015.60-1.00-5.14%11100.00%