Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920C00003000 | 2024-05-31 9:30AM EDT | 3.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| MARA240920C00005000 | 2024-05-30 9:36AM EDT | 5.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 83 | 248 | 0.00% |
| MARA240920C00009000 | 2024-05-28 1:39PM EDT | 9.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| MARA240920C00010000 | 2024-05-31 9:53AM EDT | 10.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 46 | 254 | 0.00% |
| MARA240920C00011000 | 2024-05-31 3:48PM EDT | 11.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| MARA240920C00012000 | 2024-05-31 12:32PM EDT | 12.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 0.00% |
| MARA240920C00013000 | 2024-05-31 2:06PM EDT | 13.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 8 | 366 | 0.00% |
| MARA240920C00014000 | 2024-05-31 9:30AM EDT | 14.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 0.00% |
| MARA240920C00015000 | 2024-05-31 1:11PM EDT | 15.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,882 | 0.00% |
| MARA240920C00016000 | 2024-05-31 3:47PM EDT | 16.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 246 | 1,245 | 0.00% |
| MARA240920C00017000 | 2024-05-31 2:19PM EDT | 17.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 33 | 1,667 | 0.00% |
| MARA240920C00018000 | 2024-05-31 3:56PM EDT | 18.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 496 | 1,550 | 0.00% |
| MARA240920C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 72 | 1,363 | 0.00% |
| MARA240920C00020000 | 2024-05-31 3:54PM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 469 | 5,456 | 1.56% |
| MARA240920C00021000 | 2024-05-31 2:31PM EDT | 21.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 113 | 1,713 | 3.13% |
| MARA240920C00022000 | 2024-05-31 3:27PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 155 | 3,684 | 6.25% |
| MARA240920C00023000 | 2024-05-31 1:05PM EDT | 23.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 83 | 2,250 | 6.25% |
| MARA240920C00024000 | 2024-05-31 1:53PM EDT | 24.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 207 | 1,701 | 12.50% |
| MARA240920C00025000 | 2024-05-31 3:55PM EDT | 25.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 218 | 5,604 | 12.50% |
| MARA240920C00026000 | 2024-05-31 2:15PM EDT | 26.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 136 | 1,092 | 12.50% |
| MARA240920C00027000 | 2024-05-31 3:40PM EDT | 27.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 6,470 | 12.50% |
| MARA240920C00028000 | 2024-05-31 2:31PM EDT | 28.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 173 | 1,292 | 12.50% |
| MARA240920C00029000 | 2024-05-31 2:22PM EDT | 29.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 18 | 642 | 12.50% |
| MARA240920C00030000 | 2024-05-31 3:46PM EDT | 30.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1,017 | 13,790 | 25.00% |
| MARA240920C00031000 | 2024-05-31 3:33PM EDT | 31.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 21 | 736 | 25.00% |
| MARA240920C00032000 | 2024-05-31 2:33PM EDT | 32.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 8 | 1,283 | 25.00% |
| MARA240920C00033000 | 2024-05-31 1:53PM EDT | 33.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 57 | 859 | 25.00% |
| MARA240920C00034000 | 2024-05-31 2:42PM EDT | 34.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 65 | 461 | 25.00% |
| MARA240920C00035000 | 2024-05-31 3:52PM EDT | 35.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 82 | 5,907 | 25.00% |
| MARA240920C00036000 | 2024-05-30 3:40PM EDT | 36.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 20 | 783 | 25.00% |
| MARA240920C00037000 | 2024-05-31 12:58PM EDT | 37.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 105 | 222 | 25.00% |
| MARA240920C00038000 | 2024-05-30 1:07PM EDT | 38.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6 | 1,696 | 25.00% |
| MARA240920C00039000 | 2024-05-31 3:05PM EDT | 39.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 547 | 25.00% |
| MARA240920C00040000 | 2024-05-31 3:46PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 120 | 9,695 | 25.00% |
| MARA240920C00041000 | 2024-05-31 11:03AM EDT | 41.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 20 | 424 | 25.00% |
| MARA240920C00042000 | 2024-05-30 2:22PM EDT | 42.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 37 | 767 | 25.00% |
| MARA240920C00043000 | 2024-05-30 3:41PM EDT | 43.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 97 | 332 | 25.00% |
| MARA240920C00044000 | 2024-05-31 3:31PM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| MARA240920C00045000 | 2024-05-31 3:57PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 68 | 3,009 | 25.00% |
| MARA240920C00047000 | 2024-05-24 11:42AM EDT | 47.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| MARA240920C00048000 | 2024-05-29 11:41AM EDT | 48.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 35 | 124 | 25.00% |
| MARA240920C00049000 | 2024-05-30 9:30AM EDT | 49.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 711 | 50.00% |
| MARA240920C00050000 | 2024-05-31 3:57PM EDT | 50.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 163 | 7,515 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920P00003000 | 2024-05-30 10:51AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 50.00% |
| MARA240920P00005000 | 2024-05-31 2:52PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 5,224 | 50.00% |
| MARA240920P00009000 | 2024-05-31 1:35PM EDT | 9.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 1,740 | 25.00% |
| MARA240920P00010000 | 2024-05-31 3:00PM EDT | 10.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 1,220 | 25.00% |
| MARA240920P00011000 | 2024-05-31 3:29PM EDT | 11.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 753 | 25.00% |
| MARA240920P00012000 | 2024-05-31 2:14PM EDT | 12.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 1,232 | 25.00% |
| MARA240920P00013000 | 2024-05-31 3:59PM EDT | 13.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 51 | 1,906 | 25.00% |
| MARA240920P00014000 | 2024-05-31 2:33PM EDT | 14.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 60 | 1,511 | 12.50% |
| MARA240920P00015000 | 2024-05-31 12:38PM EDT | 15.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 1,809 | 12.50% |
| MARA240920P00016000 | 2024-05-31 3:53PM EDT | 16.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 23 | 1,829 | 12.50% |
| MARA240920P00017000 | 2024-05-31 1:47PM EDT | 17.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 73 | 2,372 | 6.25% |
| MARA240920P00018000 | 2024-05-31 3:36PM EDT | 18.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 179 | 1,937 | 3.13% |
| MARA240920P00019000 | 2024-05-31 3:59PM EDT | 19.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 12 | 3,174 | 1.56% |
| MARA240920P00020000 | 2024-05-31 3:40PM EDT | 20.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 114 | 3,463 | 0.00% |
| MARA240920P00021000 | 2024-05-31 3:53PM EDT | 21.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,089 | 0.00% |
| MARA240920P00022000 | 2024-05-31 3:52PM EDT | 22.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4,813 | 0.00% |
| MARA240920P00023000 | 2024-05-29 3:47PM EDT | 23.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 20 | 758 | 0.00% |
| MARA240920P00024000 | 2024-05-31 11:52AM EDT | 24.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 3 | 905 | 0.00% |
| MARA240920P00025000 | 2024-05-31 11:52AM EDT | 25.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,180 | 0.00% |
| MARA240920P00026000 | 2024-05-30 1:12PM EDT | 26.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 398 | 0.00% |
| MARA240920P00027000 | 2024-05-31 12:33PM EDT | 27.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 21 | 2,055 | 0.00% |
| MARA240920P00028000 | 2024-05-31 12:13PM EDT | 28.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| MARA240920P00029000 | 2024-05-31 2:43PM EDT | 29.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 51 | 638 | 0.00% |
| MARA240920P00030000 | 2024-05-23 3:28PM EDT | 30.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,612 | 0.00% |
| MARA240920P00031000 | 2024-05-28 11:15AM EDT | 31.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| MARA240920P00032000 | 2024-05-20 12:11PM EDT | 32.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 399 | 0.00% |
| MARA240920P00033000 | 2024-05-23 10:09AM EDT | 33.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 245 | 0.00% |
| MARA240920P00034000 | 2024-05-31 10:10AM EDT | 34.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| MARA240920P00035000 | 2024-05-29 10:38AM EDT | 35.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 313 | 0.00% |
| MARA240920P00036000 | 2024-05-23 9:33AM EDT | 36.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 0.00% |
| MARA240920P00037000 | 2024-05-20 12:39PM EDT | 37.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| MARA240920P00038000 | 2024-05-22 3:19PM EDT | 38.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| MARA240920P00039000 | 2024-05-20 12:49PM EDT | 39.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 16 | 77 | 0.00% |
| MARA240920P00040000 | 2024-05-20 3:25PM EDT | 40.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| MARA240920P00041000 | 2024-05-20 11:48AM EDT | 41.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| MARA240920P00042000 | 2024-05-20 11:59AM EDT | 42.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 0.00% |
| MARA240920P00043000 | 2024-05-20 11:47AM EDT | 43.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| MARA240920P00044000 | 2024-05-15 1:01PM EDT | 44.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| MARA240920P00045000 | 2024-04-09 3:50PM EDT | 45.00 | 29.15 | 25.05 | 27.20 | 0.00 | - | 39 | 87 | 109.47% |
| MARA240920P00047000 | 2024-05-20 3:35PM EDT | 47.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 0.00% |
| MARA240920P00048000 | 2024-04-09 10:30AM EDT | 48.00 | 31.10 | 27.90 | 30.00 | 0.00 | - | 9 | 50 | 106.84% |
| MARA240920P00049000 | 2024-04-10 1:01PM EDT | 49.00 | 32.20 | 30.80 | 32.85 | 0.00 | - | 11 | 47 | 171.09% |
| MARA240920P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 32.25 | 31.80 | 33.75 | 0.00 | - | 1 | 26 | 171.68% |
© 2024 Yahoo. All rights reserved.