Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240621C00001000 | 2024-05-15 3:30PM EDT | 1.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| MARA240621C00002000 | 2024-05-21 11:27AM EDT | 2.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MARA240621C00003000 | 2024-05-22 12:00PM EDT | 3.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 12 | 88 | 0.00% |
| MARA240621C00004000 | 2024-05-28 10:03AM EDT | 4.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| MARA240621C00005000 | 2024-05-23 1:28PM EDT | 5.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 43 | 311 | 0.00% |
| MARA240621C00006000 | 2024-05-13 1:30PM EDT | 6.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 22 | 115 | 0.00% |
| MARA240621C00007000 | 2024-05-30 2:00PM EDT | 7.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.00% |
| MARA240621C00008000 | 2024-05-28 2:18PM EDT | 8.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 0.00% |
| MARA240621C00009000 | 2024-05-30 3:48PM EDT | 9.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 14 | 982 | 0.00% |
| MARA240621C00010000 | 2024-05-30 3:09PM EDT | 10.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 12 | 2,116 | 0.00% |
| MARA240621C00011000 | 2024-05-31 9:54AM EDT | 11.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,001 | 0.00% |
| MARA240621C00012000 | 2024-05-31 11:27AM EDT | 12.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 810 | 0.00% |
| MARA240621C00013000 | 2024-05-31 12:03PM EDT | 13.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,157 | 0.00% |
| MARA240621C00014000 | 2024-05-31 12:09PM EDT | 14.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 910 | 0.00% |
| MARA240621C00014500 | 2024-05-31 10:30AM EDT | 14.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MARA240621C00015000 | 2024-05-31 12:28PM EDT | 15.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3,178 | 0.00% |
| MARA240621C00015500 | 2024-05-30 11:17AM EDT | 15.50 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MARA240621C00016000 | 2024-05-31 12:01PM EDT | 16.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 2,361 | 0.00% |
| MARA240621C00016500 | 2024-05-28 2:00PM EDT | 16.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
| MARA240621C00017000 | 2024-05-31 3:46PM EDT | 17.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 196 | 7,959 | 0.00% |
| MARA240621C00017500 | 2024-05-31 9:37AM EDT | 17.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| MARA240621C00018000 | 2024-05-31 3:51PM EDT | 18.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 536 | 2,876 | 0.00% |
| MARA240621C00018500 | 2024-05-31 2:52PM EDT | 18.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 103 | 156 | 0.00% |
| MARA240621C00019000 | 2024-05-31 3:58PM EDT | 19.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1,029 | 2,620 | 0.00% |
| MARA240621C00019500 | 2024-05-31 3:53PM EDT | 19.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 557 | 720 | 0.00% |
| MARA240621C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,754 | 18,619 | 0.00% |
| MARA240621C00020500 | 2024-05-31 3:59PM EDT | 20.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 680 | 1,281 | 0.00% |
| MARA240621C00021000 | 2024-05-31 3:59PM EDT | 21.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 583 | 3,116 | 1.56% |
| MARA240621C00021500 | 2024-05-31 3:46PM EDT | 21.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 623 | 1,341 | 3.13% |
| MARA240621C00022000 | 2024-05-31 3:59PM EDT | 22.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,545 | 7,012 | 6.25% |
| MARA240621C00022500 | 2024-05-31 3:59PM EDT | 22.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 62 | 722 | 12.50% |
| MARA240621C00023000 | 2024-05-31 3:58PM EDT | 23.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 778 | 5,086 | 12.50% |
| MARA240621C00023500 | 2024-05-31 3:32PM EDT | 23.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 69 | 522 | 12.50% |
| MARA240621C00024000 | 2024-05-31 3:31PM EDT | 24.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 369 | 3,393 | 12.50% |
| MARA240621C00024500 | 2024-05-31 3:00PM EDT | 24.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 29 | 92 | 25.00% |
| MARA240621C00025000 | 2024-05-31 3:57PM EDT | 25.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,642 | 17,926 | 25.00% |
| MARA240621C00025500 | 2024-05-31 3:44PM EDT | 25.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 58 | 66 | 25.00% |
| MARA240621C00026000 | 2024-05-31 3:57PM EDT | 26.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 189 | 5,415 | 25.00% |
| MARA240621C00027000 | 2024-05-31 3:59PM EDT | 27.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 196 | 4,093 | 25.00% |
| MARA240621C00028000 | 2024-05-31 3:57PM EDT | 28.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 160 | 2,290 | 25.00% |
| MARA240621C00029000 | 2024-05-31 3:54PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 225 | 2,332 | 25.00% |
| MARA240621C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,287 | 31,670 | 50.00% |
| MARA240621C00031000 | 2024-05-31 3:55PM EDT | 31.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 33 | 1,930 | 50.00% |
| MARA240621C00032000 | 2024-05-31 1:03PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 163 | 3,376 | 50.00% |
| MARA240621C00033000 | 2024-05-31 3:27PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 234 | 1,292 | 50.00% |
| MARA240621C00034000 | 2024-05-31 3:12PM EDT | 34.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 237 | 1,368 | 50.00% |
| MARA240621C00035000 | 2024-05-31 3:56PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 741 | 8,469 | 50.00% |
| MARA240621C00036000 | 2024-05-31 1:47PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 211 | 2,629 | 50.00% |
| MARA240621C00037000 | 2024-05-31 3:44PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,923 | 50.00% |
| MARA240621C00038000 | 2024-05-31 2:41PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 1,406 | 50.00% |
| MARA240621C00039000 | 2024-05-30 2:33PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4,189 | 50.00% |
| MARA240621C00040000 | 2024-05-31 3:13PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 679 | 22,730 | 50.00% |
| MARA240621C00041000 | 2024-05-31 9:30AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 50.00% |
| MARA240621C00042000 | 2024-05-30 11:01AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 663 | 50.00% |
| MARA240621C00043000 | 2024-05-28 3:42PM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 169 | 513 | 50.00% |
| MARA240621C00044000 | 2024-05-30 9:30AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 50.00% |
| MARA240621C00045000 | 2024-05-31 3:37PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 3,287 | 50.00% |
| MARA240621C00046000 | 2024-05-31 3:55PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 4,114 | 50.00% |
| MARA240621C00047000 | 2024-05-20 3:35PM EDT | 47.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 50.00% |
| MARA240621C00048000 | 2024-05-24 3:19PM EDT | 48.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 50.00% |
| MARA240621C00049000 | 2024-05-24 3:19PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 50.00% |
| MARA240621C00050000 | 2024-05-31 3:32PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 227 | 26,753 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240621P00001000 | 2024-03-12 9:47AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 931 | 537.50% |
| MARA240621P00002000 | 2024-05-06 12:29PM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 50.00% |
| MARA240621P00003000 | 2024-05-15 10:09AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 50.00% |
| MARA240621P00004000 | 2024-05-30 2:23PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 3,441 | 50.00% |
| MARA240621P00005000 | 2024-05-15 12:42PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 50.00% |
| MARA240621P00006000 | 2024-05-31 3:45PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,834 | 50.00% |
| MARA240621P00007000 | 2024-05-23 11:26AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 798 | 50.00% |
| MARA240621P00008000 | 2024-05-30 3:24PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 3,280 | 50.00% |
| MARA240621P00009000 | 2024-05-28 12:01PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,151 | 50.00% |
| MARA240621P00010000 | 2024-05-30 1:24PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8,152 | 50.00% |
| MARA240621P00011000 | 2024-05-31 11:10AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,596 | 50.00% |
| MARA240621P00012000 | 2024-05-31 3:45PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 226 | 5,779 | 50.00% |
| MARA240621P00013000 | 2024-05-31 3:55PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 4,192 | 50.00% |
| MARA240621P00014000 | 2024-05-31 3:50PM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 94 | 6,763 | 50.00% |
| MARA240621P00014500 | 2024-05-31 12:37PM EDT | 14.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 23 | 164 | 50.00% |
| MARA240621P00015000 | 2024-05-31 3:42PM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 167 | 5,685 | 25.00% |
| MARA240621P00015500 | 2024-05-31 2:29PM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 167 | 25.00% |
| MARA240621P00016000 | 2024-05-31 3:42PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 208 | 6,009 | 25.00% |
| MARA240621P00016500 | 2024-05-31 2:33PM EDT | 16.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 22 | 185 | 25.00% |
| MARA240621P00017000 | 2024-05-31 3:59PM EDT | 17.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 136 | 4,158 | 25.00% |
| MARA240621P00017500 | 2024-05-31 3:59PM EDT | 17.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 227 | 613 | 25.00% |
| MARA240621P00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 350 | 3,905 | 12.50% |
| MARA240621P00018500 | 2024-05-31 3:55PM EDT | 18.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 344 | 839 | 12.50% |
| MARA240621P00019000 | 2024-05-31 3:59PM EDT | 19.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 648 | 2,917 | 12.50% |
| MARA240621P00019500 | 2024-05-31 2:49PM EDT | 19.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 184 | 282 | 6.25% |
| MARA240621P00020000 | 2024-05-31 3:55PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 812 | 13,571 | 6.25% |
| MARA240621P00020500 | 2024-05-31 3:07PM EDT | 20.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 16 | 1,623 | 3.13% |
| MARA240621P00021000 | 2024-05-31 2:29PM EDT | 21.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 101 | 2,045 | 0.00% |
| MARA240621P00021500 | 2024-05-31 11:19AM EDT | 21.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 422 | 0.00% |
| MARA240621P00022000 | 2024-05-31 3:30PM EDT | 22.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 79 | 2,740 | 0.00% |
| MARA240621P00022500 | 2024-05-31 3:53PM EDT | 22.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 16 | 72 | 0.00% |
| MARA240621P00023000 | 2024-05-31 12:43PM EDT | 23.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 1,046 | 0.00% |
| MARA240621P00023500 | 2024-05-31 3:53PM EDT | 23.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| MARA240621P00024000 | 2024-05-31 1:46PM EDT | 24.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 46 | 1,490 | 0.00% |
| MARA240621P00024500 | 2024-05-30 2:10PM EDT | 24.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 0.00% |
| MARA240621P00025000 | 2024-05-31 2:33PM EDT | 25.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 42 | 3,762 | 0.00% |
| MARA240621P00025500 | 2024-05-29 12:19PM EDT | 25.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 33 | 49 | 0.00% |
| MARA240621P00026000 | 2024-05-31 3:10PM EDT | 26.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,612 | 0.00% |
| MARA240621P00027000 | 2024-05-31 3:08PM EDT | 27.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 8 | 1,034 | 0.00% |
| MARA240621P00028000 | 2024-05-31 2:49PM EDT | 28.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 0.00% |
| MARA240621P00029000 | 2024-05-31 11:15AM EDT | 29.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,308 | 0.00% |
| MARA240621P00030000 | 2024-05-31 12:27PM EDT | 30.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,335 | 0.00% |
| MARA240621P00031000 | 2024-05-15 10:03AM EDT | 31.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.00% |
| MARA240621P00032000 | 2024-05-28 2:35PM EDT | 32.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 313 | 0.00% |
| MARA240621P00033000 | 2024-05-20 10:19AM EDT | 33.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| MARA240621P00034000 | 2024-05-31 10:55AM EDT | 34.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.00% |
| MARA240621P00035000 | 2024-05-30 1:51PM EDT | 35.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 0.00% |
| MARA240621P00036000 | 2024-04-23 10:05AM EDT | 36.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 0.00% |
| MARA240621P00037000 | 2024-05-28 2:43PM EDT | 37.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 0.00% |
| MARA240621P00038000 | 2024-05-31 11:36AM EDT | 38.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| MARA240621P00039000 | 2024-05-31 10:17AM EDT | 39.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| MARA240621P00040000 | 2024-05-20 3:25PM EDT | 40.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,145 | 0.00% |
| MARA240621P00041000 | 2024-03-27 3:43PM EDT | 41.00 | 20.75 | 21.90 | 22.05 | 0.00 | - | 1 | 35 | 312.01% |
| MARA240621P00042000 | 2024-03-18 3:42PM EDT | 42.00 | 23.71 | 26.65 | 28.30 | 0.00 | - | 5 | 8 | 564.84% |
| MARA240621P00043000 | 2024-03-27 3:31PM EDT | 43.00 | 22.55 | 23.75 | 24.25 | 0.00 | - | 2 | 102 | 325.20% |
| MARA240621P00044000 | 2024-03-27 11:11AM EDT | 44.00 | 23.95 | 24.40 | 25.40 | 0.00 | - | 33 | 35 | 324.41% |
| MARA240621P00045000 | 2024-03-20 1:53PM EDT | 45.00 | 25.50 | 27.60 | 29.75 | 0.00 | - | 3 | 116 | 487.60% |
| MARA240621P00046000 | 2024-03-27 2:00PM EDT | 46.00 | 25.30 | 25.75 | 27.10 | 0.00 | - | 1 | 199 | 302.34% |
| MARA240621P00047000 | 2024-03-11 9:39AM EDT | 47.00 | 25.45 | 28.95 | 31.25 | 0.00 | - | 9 | 6 | 467.77% |
| MARA240621P00048000 | 2024-02-28 3:20PM EDT | 48.00 | 22.41 | 26.60 | 27.45 | 0.00 | - | - | 1 | 219.73% |
| MARA240621P00049000 | 2024-03-12 10:55AM EDT | 49.00 | 30.25 | 31.90 | 32.05 | 0.00 | - | 1 | 1 | 471.19% |
| MARA240621P00050000 | 2024-03-18 11:33AM EDT | 50.00 | 31.25 | 35.15 | 36.55 | 0.00 | - | 9 | 14 | 628.71% |
© 2024 Yahoo. All rights reserved.