Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607C00002500 | 2024-06-03 10:00AM EDT | 2.50 | 18.08 | 16.75 | 18.55 | -0.17 | -0.93% | 3 | 9 | 1,528.13% |
| MARA240607C00005000 | 2024-05-31 2:47PM EDT | 5.00 | 13.90 | 14.25 | 17.65 | 0.00 | - | 3 | 13 | 942.19% |
| MARA240607C00007500 | 2024-05-30 11:00AM EDT | 7.50 | 12.43 | 13.00 | 14.80 | 0.00 | - | 1 | 0 | 849.22% |
| MARA240607C00010000 | 2024-05-30 2:18PM EDT | 10.00 | 11.22 | 10.65 | 11.00 | 0.00 | - | 1 | 47 | 472.66% |
| MARA240607C00011000 | 2024-05-31 10:50AM EDT | 11.00 | 8.60 | 9.15 | 11.50 | 0.00 | - | 1 | 13 | 555.47% |
| MARA240607C00012500 | 2024-05-28 2:36PM EDT | 12.50 | 7.80 | 6.65 | 9.10 | 0.00 | - | 1 | 1 | 522.27% |
| MARA240607C00013000 | 2024-06-03 9:31AM EDT | 13.00 | 6.45 | 7.35 | 8.25 | +0.20 | +3.20% | 1 | 123 | 319.92% |
| MARA240607C00013500 | 2024-05-31 9:40AM EDT | 13.50 | 6.80 | 6.90 | 7.35 | 0.00 | - | 2 | 62 | 245.31% |
| MARA240607C00014000 | 2024-05-30 1:25PM EDT | 14.00 | 6.58 | 6.70 | 8.25 | 0.00 | - | 2 | 507 | 415.43% |
| MARA240607C00014500 | 2024-05-31 1:40PM EDT | 14.50 | 4.85 | 6.10 | 7.95 | 0.00 | - | 2 | 26 | 398.05% |
| MARA240607C00015000 | 2024-05-31 3:52PM EDT | 15.00 | 4.40 | 5.55 | 6.35 | 0.00 | - | 63 | 103 | 271.48% |
| MARA240607C00015500 | 2024-05-31 2:50PM EDT | 15.50 | 3.65 | 4.40 | 6.50 | 0.00 | - | 119 | 107 | 251.17% |
| MARA240607C00016000 | 2024-06-03 10:00AM EDT | 16.00 | 4.60 | 4.45 | 5.10 | +0.95 | +26.03% | 13 | 167 | 197.27% |
| MARA240607C00016500 | 2024-06-03 9:44AM EDT | 16.50 | 4.58 | 3.50 | 4.90 | +1.64 | +55.78% | 3 | 241 | 164.06% |
| MARA240607C00017000 | 2024-06-03 9:49AM EDT | 17.00 | 4.40 | 3.55 | 3.90 | +1.69 | +62.36% | 28 | 939 | 152.34% |
| MARA240607C00017500 | 2024-06-03 10:00AM EDT | 17.50 | 3.55 | 2.90 | 3.40 | +1.30 | +57.78% | 44 | 2,743 | 120.70% |
| MARA240607C00018000 | 2024-06-03 9:56AM EDT | 18.00 | 3.18 | 2.69 | 2.97 | +1.26 | +65.63% | 540 | 2,662 | 135.74% |
| MARA240607C00018500 | 2024-06-03 10:00AM EDT | 18.50 | 2.38 | 2.26 | 2.74 | +0.93 | +64.14% | 595 | 1,500 | 141.02% |
| MARA240607C00019000 | 2024-06-03 10:03AM EDT | 19.00 | 1.86 | 1.86 | 2.12 | +0.58 | +45.31% | 1,608 | 3,211 | 119.92% |
| MARA240607C00019500 | 2024-06-03 9:59AM EDT | 19.50 | 1.54 | 1.52 | 1.65 | +0.50 | +48.08% | 705 | 2,477 | 110.16% |
| MARA240607C00020000 | 2024-06-03 10:01AM EDT | 20.00 | 1.36 | 1.28 | 1.49 | +0.55 | +67.90% | 2,690 | 6,427 | 120.12% |
| MARA240607C00020500 | 2024-06-03 10:03AM EDT | 20.50 | 1.01 | 0.91 | 1.04 | +0.35 | +53.85% | 2,422 | 3,694 | 103.52% |
| MARA240607C00021000 | 2024-06-03 10:03AM EDT | 21.00 | 0.78 | 0.77 | 0.85 | +0.27 | +48.21% | 8,095 | 9,744 | 108.98% |
| MARA240607C00021500 | 2024-06-03 10:02AM EDT | 21.50 | 0.65 | 0.63 | 0.68 | +0.25 | +64.10% | 3,537 | 5,866 | 111.72% |
| MARA240607C00022000 | 2024-06-03 10:03AM EDT | 22.00 | 0.48 | 0.50 | 0.53 | +0.18 | +56.25% | 5,672 | 4,822 | 112.89% |
| MARA240607C00022500 | 2024-06-03 10:02AM EDT | 22.50 | 0.38 | 0.36 | 0.38 | +0.14 | +58.33% | 1,851 | 3,442 | 109.77% |
| MARA240607C00023000 | 2024-06-03 10:03AM EDT | 23.00 | 0.27 | 0.27 | 0.30 | +0.07 | +36.84% | 4,480 | 5,949 | 111.13% |
| MARA240607C00023500 | 2024-06-03 9:59AM EDT | 23.50 | 0.20 | 0.20 | 0.24 | +0.03 | +17.65% | 838 | 1,432 | 112.70% |
| MARA240607C00024000 | 2024-06-03 10:01AM EDT | 24.00 | 0.19 | 0.15 | 0.19 | +0.06 | +46.15% | 3,591 | 4,459 | 114.45% |
| MARA240607C00024500 | 2024-06-03 10:02AM EDT | 24.50 | 0.14 | 0.13 | 0.16 | +0.04 | +40.00% | 587 | 2,111 | 119.14% |
| MARA240607C00025000 | 2024-06-03 10:03AM EDT | 25.00 | 0.12 | 0.11 | 0.13 | +0.03 | +30.00% | 1,190 | 7,415 | 122.66% |
| MARA240607C00025500 | 2024-06-03 9:55AM EDT | 25.50 | 0.11 | 0.08 | 0.10 | +0.04 | +57.14% | 329 | 615 | 122.66% |
| MARA240607C00026000 | 2024-06-03 10:00AM EDT | 26.00 | 0.09 | 0.05 | 0.09 | +0.04 | +100.00% | 804 | 1,071 | 124.22% |
| MARA240607C00026500 | 2024-06-03 9:51AM EDT | 26.50 | 0.08 | 0.00 | 0.09 | +0.03 | +60.00% | 60 | 91 | 121.09% |
| MARA240607C00027000 | 2024-06-03 10:01AM EDT | 27.00 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 159 | 1,858 | 135.16% |
| MARA240607C00027500 | 2024-06-03 9:57AM EDT | 27.50 | 0.06 | 0.02 | 0.08 | +0.02 | +50.00% | 95 | 73 | 137.50% |
| MARA240607C00028000 | 2024-06-03 9:59AM EDT | 28.00 | 0.04 | 0.04 | 0.04 | 0.00 | - | 139 | 902 | 139.06% |
| MARA240607C00028500 | 2024-05-31 11:42AM EDT | 28.50 | 0.03 | 0.01 | 0.28 | 0.00 | - | 3 | 3 | 185.55% |
| MARA240607C00029000 | 2024-06-03 9:48AM EDT | 29.00 | 0.04 | 0.03 | 0.19 | +0.01 | +33.33% | 483 | 411 | 182.03% |
| MARA240607C00030000 | 2024-06-03 9:59AM EDT | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 159 | 2,133 | 156.25% |
| MARA240607C00031000 | 2024-05-31 12:21PM EDT | 31.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 27 | 398 | 183.59% |
| MARA240607C00032000 | 2024-06-03 9:51AM EDT | 32.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 293 | 173.44% |
| MARA240607C00033000 | 2024-05-31 3:33PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 945 | 178.13% |
| MARA240607C00034000 | 2024-06-03 9:32AM EDT | 34.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 49 | 187.50% |
| MARA240607C00035000 | 2024-06-03 9:54AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 235 | 2,019 | 196.88% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607P00002500 | 2024-05-24 11:40AM EDT | 2.50 | 1.26 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 650.00% |
| MARA240607P00007500 | 2024-05-13 1:39PM EDT | 7.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 362.50% |
| MARA240607P00010000 | 2024-05-31 10:51AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 162 | 231.25% |
| MARA240607P00011000 | 2024-05-31 3:35PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 64 | 218.75% |
| MARA240607P00012500 | 2024-05-31 1:06PM EDT | 12.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 351 | 187.50% |
| MARA240607P00013000 | 2024-06-03 9:57AM EDT | 13.00 | 0.16 | 0.00 | 0.15 | +0.14 | +700.00% | 31 | 196 | 225.78% |
| MARA240607P00013500 | 2024-06-03 10:03AM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 99 | 162.50% |
| MARA240607P00014000 | 2024-06-03 9:30AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,059 | 148.44% |
| MARA240607P00014500 | 2024-06-03 9:44AM EDT | 14.50 | 0.02 | 0.01 | 0.42 | 0.00 | - | 1 | 701 | 228.91% |
| MARA240607P00015000 | 2024-06-03 9:51AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 22 | 1,195 | 129.69% |
| MARA240607P00015500 | 2024-06-03 9:56AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 132 | 454 | 112.50% |
| MARA240607P00016000 | 2024-06-03 9:52AM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 13 | 1,099 | 110.16% |
| MARA240607P00016500 | 2024-06-03 9:40AM EDT | 16.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 17 | 590 | 107.03% |
| MARA240607P00017000 | 2024-06-03 10:00AM EDT | 17.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 173 | 1,660 | 96.88% |
| MARA240607P00017500 | 2024-06-03 10:03AM EDT | 17.50 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 128 | 1,152 | 89.84% |
| MARA240607P00018000 | 2024-06-03 10:02AM EDT | 18.00 | 0.11 | 0.08 | 0.11 | -0.23 | -67.65% | 424 | 3,153 | 86.72% |
| MARA240607P00018500 | 2024-06-03 10:02AM EDT | 18.50 | 0.17 | 0.14 | 0.17 | -0.36 | -72.00% | 292 | 2,460 | 84.77% |
| MARA240607P00019000 | 2024-06-03 10:02AM EDT | 19.00 | 0.27 | 0.24 | 0.27 | -0.44 | -64.71% | 1,506 | 3,264 | 84.77% |
| MARA240607P00019500 | 2024-06-03 10:02AM EDT | 19.50 | 0.40 | 0.41 | 0.45 | -0.56 | -58.33% | 1,086 | 1,774 | 88.67% |
| MARA240607P00020000 | 2024-06-03 10:03AM EDT | 20.00 | 0.64 | 0.62 | 0.64 | -0.64 | -52.03% | 1,579 | 3,203 | 89.45% |
| MARA240607P00020500 | 2024-06-03 10:03AM EDT | 20.50 | 0.88 | 0.79 | 0.85 | -0.74 | -45.68% | 876 | 1,660 | 84.18% |
| MARA240607P00021000 | 2024-06-03 10:03AM EDT | 21.00 | 1.13 | 1.08 | 1.19 | -0.86 | -43.22% | 865 | 1,476 | 87.11% |
| MARA240607P00021500 | 2024-06-03 9:59AM EDT | 21.50 | 1.50 | 1.37 | 1.50 | -1.07 | -41.63% | 185 | 886 | 83.59% |
| MARA240607P00022000 | 2024-06-03 9:48AM EDT | 22.00 | 1.65 | 1.66 | 1.87 | -1.11 | -40.22% | 102 | 614 | 77.73% |
| MARA240607P00022500 | 2024-06-03 9:56AM EDT | 22.50 | 1.84 | 2.07 | 2.39 | -1.66 | -47.43% | 53 | 327 | 85.74% |
| MARA240607P00023000 | 2024-06-03 9:39AM EDT | 23.00 | 2.30 | 2.41 | 2.91 | -1.57 | -40.57% | 256 | 492 | 85.16% |
| MARA240607P00023500 | 2024-06-03 9:57AM EDT | 23.50 | 2.99 | 2.89 | 3.55 | -1.41 | -32.05% | 4 | 36 | 107.42% |
| MARA240607P00024000 | 2024-06-03 9:40AM EDT | 24.00 | 3.18 | 3.30 | 3.60 | -1.15 | -26.56% | 8 | 47 | 91.02% |
| MARA240607P00024500 | 2024-05-28 2:32PM EDT | 24.50 | 4.40 | 2.62 | 4.30 | 0.00 | - | 13 | 102 | 142.97% |
| MARA240607P00025000 | 2024-06-03 9:57AM EDT | 25.00 | 4.45 | 4.30 | 5.05 | -1.20 | -21.24% | 5 | 158 | 128.52% |
| MARA240607P00025500 | 2024-06-03 9:43AM EDT | 25.50 | 4.50 | 3.35 | 6.65 | -0.85 | -15.89% | 2 | 16 | 337.89% |
| MARA240607P00026000 | 2024-05-31 3:02PM EDT | 26.00 | 6.85 | 4.05 | 5.35 | 0.00 | - | 2 | 52 | 0.00% |
| MARA240607P00027000 | 2024-05-30 3:14PM EDT | 27.00 | 6.33 | 5.95 | 6.80 | 0.00 | - | 1 | 11 | 190.63% |
| MARA240607P00028000 | 2024-05-20 12:50PM EDT | 28.00 | 6.80 | 7.10 | 8.45 | 0.00 | - | 6 | 16 | 202.34% |
| MARA240607P00028500 | 2024-06-03 9:33AM EDT | 28.50 | 8.06 | 6.60 | 8.95 | +0.31 | +4.00% | 7 | 6 | 319.14% |
| MARA240607P00029000 | 2024-05-30 2:11PM EDT | 29.00 | 8.35 | 8.05 | 9.50 | 0.00 | - | 8 | 10 | 217.97% |
| MARA240607P00030000 | 2024-05-31 11:19AM EDT | 30.00 | 10.25 | 7.65 | 10.35 | 0.00 | - | 56 | 62 | 332.42% |
| MARA240607P00031000 | 2024-06-03 9:33AM EDT | 31.00 | 10.35 | 10.15 | 12.00 | 0.00 | - | 9 | 4 | 306.05% |
| MARA240607P00032000 | 2024-05-29 9:37AM EDT | 32.00 | 11.55 | 10.65 | 12.15 | 0.00 | - | 2 | 2 | 333.59% |
| MARA240607P00033000 | 2024-05-24 9:55AM EDT | 33.00 | 13.00 | 11.90 | 12.70 | 0.00 | - | 2 | 0 | 252.34% |
| MARA240607P00034000 | 2024-05-31 9:34AM EDT | 34.00 | 14.07 | 12.45 | 15.30 | 0.00 | - | 1 | 3 | 309.38% |
| MARA240607P00035000 | 2024-05-31 9:34AM EDT | 35.00 | 14.05 | 14.25 | 15.15 | -1.02 | -6.77% | 4 | 1 | 275.00% |
© 2024 Yahoo. All rights reserved.