Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220C00003000 | 2024-05-09 9:30AM EDT | 3.00 | 17.00 | 16.20 | 18.10 | 0.00 | - | 1 | 2 | 160.94% |
| MARA241220C00005000 | 2024-05-31 10:44AM EDT | 5.00 | 14.81 | 15.05 | 15.85 | 0.00 | - | 1 | 2 | 148.44% |
| MARA241220C00007000 | 2024-05-30 10:52AM EDT | 7.00 | 13.72 | 13.15 | 14.15 | 0.00 | - | 1 | 1 | 126.95% |
| MARA241220C00008000 | 2024-05-28 11:41AM EDT | 8.00 | 15.00 | 12.10 | 14.10 | 0.00 | - | 1 | 19 | 134.77% |
| MARA241220C00009000 | 2024-05-31 9:47AM EDT | 9.00 | 12.00 | 12.05 | 12.35 | 0.00 | - | 1 | 9 | 124.32% |
| MARA241220C00010000 | 2024-05-31 2:00PM EDT | 10.00 | 10.70 | 10.90 | 12.10 | 0.00 | - | 7 | 255 | 121.97% |
| MARA241220C00011000 | 2024-05-31 2:00PM EDT | 11.00 | 10.05 | 9.75 | 10.95 | 0.00 | - | 1 | 98 | 104.40% |
| MARA241220C00012000 | 2024-05-31 2:55PM EDT | 12.00 | 9.35 | 8.50 | 10.30 | 0.00 | - | 2 | 34 | 94.82% |
| MARA241220C00013000 | 2024-05-30 10:08AM EDT | 13.00 | 10.01 | 8.70 | 9.85 | 0.00 | - | 2 | 32 | 108.01% |
| MARA241220C00014000 | 2024-06-03 9:58AM EDT | 14.00 | 9.35 | 8.15 | 9.15 | -0.70 | -6.97% | 103 | 294 | 105.81% |
| MARA241220C00015000 | 2024-06-03 9:32AM EDT | 15.00 | 8.45 | 7.65 | 8.60 | +0.65 | +8.33% | 1 | 207 | 105.37% |
| MARA241220C00016000 | 2024-05-31 2:06PM EDT | 16.00 | 7.32 | 7.75 | 8.10 | 0.00 | - | 8 | 147 | 111.18% |
| MARA241220C00017000 | 2024-05-31 10:35AM EDT | 17.00 | 7.12 | 7.45 | 7.70 | 0.00 | - | 1 | 88 | 112.79% |
| MARA241220C00018000 | 2024-06-03 10:13AM EDT | 18.00 | 6.90 | 6.90 | 7.25 | +0.35 | +5.34% | 4 | 361 | 110.77% |
| MARA241220C00019000 | 2024-06-03 9:34AM EDT | 19.00 | 7.20 | 6.55 | 6.85 | +0.96 | +15.38% | 10 | 204 | 110.77% |
| MARA241220C00020000 | 2024-06-03 9:57AM EDT | 20.00 | 6.80 | 6.20 | 6.50 | +0.70 | +11.48% | 3 | 596 | 110.79% |
| MARA241220C00021000 | 2024-06-03 10:21AM EDT | 21.00 | 6.25 | 6.05 | 6.15 | +0.70 | +12.61% | 12 | 706 | 112.21% |
| MARA241220C00022000 | 2024-06-03 10:24AM EDT | 22.00 | 5.85 | 5.70 | 5.85 | +0.58 | +11.01% | 2 | 1,243 | 111.87% |
| MARA241220C00023000 | 2024-06-03 10:17AM EDT | 23.00 | 5.67 | 5.45 | 5.55 | +0.62 | +12.28% | 3 | 606 | 112.11% |
| MARA241220C00024000 | 2024-06-03 9:39AM EDT | 24.00 | 5.60 | 5.10 | 5.30 | +0.60 | +12.00% | 22 | 176 | 111.57% |
| MARA241220C00025000 | 2024-06-03 9:54AM EDT | 25.00 | 5.49 | 4.80 | 5.05 | +0.98 | +21.73% | 52 | 1,062 | 111.23% |
| MARA241220C00026000 | 2024-06-03 9:45AM EDT | 26.00 | 5.35 | 4.30 | 4.80 | +0.92 | +20.77% | 1 | 228 | 108.91% |
| MARA241220C00027000 | 2024-06-03 10:13AM EDT | 27.00 | 4.68 | 4.05 | 4.60 | +0.53 | +12.77% | 4 | 65 | 108.91% |
| MARA241220C00028000 | 2024-05-31 3:47PM EDT | 28.00 | 4.90 | 4.25 | 4.40 | +0.96 | +24.37% | 10 | 281 | 112.50% |
| MARA241220C00029000 | 2024-06-03 9:37AM EDT | 29.00 | 4.45 | 4.05 | 4.20 | +0.45 | +11.25% | 2 | 37 | 112.50% |
| MARA241220C00030000 | 2024-06-03 9:56AM EDT | 30.00 | 4.30 | 3.80 | 3.95 | +0.60 | +16.22% | 20 | 930 | 111.43% |
| MARA241220C00031000 | 2024-05-31 3:33PM EDT | 31.00 | 3.45 | 3.70 | 3.80 | 0.00 | - | 202 | 207 | 112.33% |
| MARA241220C00032000 | 2024-05-31 11:43AM EDT | 32.00 | 3.54 | 3.55 | 3.70 | 0.00 | - | 4 | 30 | 113.04% |
| MARA241220C00033000 | 2024-05-31 1:22PM EDT | 33.00 | 3.15 | 3.40 | 3.55 | 0.00 | - | 35 | 54 | 113.18% |
| MARA241220C00034000 | 2024-05-29 10:37AM EDT | 34.00 | 3.85 | 3.25 | 3.35 | 0.00 | - | 1 | 8 | 112.74% |
| MARA241220C00035000 | 2024-06-03 10:22AM EDT | 35.00 | 3.30 | 3.10 | 3.25 | +0.40 | +13.79% | 27 | 236 | 113.04% |
| MARA241220C00036000 | 2024-05-31 11:03AM EDT | 36.00 | 3.35 | 3.00 | 3.15 | +0.35 | +11.67% | 1 | 205 | 113.67% |
| MARA241220C00037000 | 2024-05-31 3:57PM EDT | 37.00 | 3.30 | 2.89 | 3.10 | +0.49 | +17.44% | 1 | 189 | 114.50% |
| MARA241220C00038000 | 2024-05-30 10:53AM EDT | 38.00 | 2.99 | 2.65 | 3.05 | 0.00 | - | 7 | 38 | 114.09% |
| MARA241220C00039000 | 2024-05-29 1:11PM EDT | 39.00 | 3.05 | 2.65 | 2.93 | 0.00 | - | 5 | 7 | 115.09% |
| MARA241220C00040000 | 2024-06-03 10:18AM EDT | 40.00 | 2.71 | 2.52 | 2.74 | +0.23 | +9.27% | 13 | 387 | 114.16% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220P00003000 | 2024-05-23 2:00PM EDT | 3.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | 2 | 46 | 273.05% |
| MARA241220P00005000 | 2024-05-24 11:58AM EDT | 5.00 | 0.21 | 0.10 | 0.39 | 0.00 | - | 2 | 1 | 123.83% |
| MARA241220P00007000 | 2024-05-31 2:57PM EDT | 7.00 | 0.41 | 0.05 | 0.66 | 0.00 | - | 2 | 1,002 | 104.49% |
| MARA241220P00008000 | 2024-05-30 12:12PM EDT | 8.00 | 0.52 | 0.28 | 0.66 | 0.00 | - | 2 | 148 | 99.95% |
| MARA241220P00009000 | 2024-05-31 12:22PM EDT | 9.00 | 0.85 | 0.72 | 0.75 | 0.00 | - | 4 | 84 | 102.25% |
| MARA241220P00010000 | 2024-06-03 9:41AM EDT | 10.00 | 0.96 | 0.96 | 1.00 | -0.14 | -12.73% | 50 | 406 | 101.07% |
| MARA241220P00011000 | 2024-05-31 12:42PM EDT | 11.00 | 1.42 | 1.24 | 1.27 | 0.00 | - | 60 | 201 | 99.71% |
| MARA241220P00012000 | 2024-05-31 3:59PM EDT | 12.00 | 1.75 | 1.57 | 1.61 | 0.00 | - | 17 | 160 | 99.17% |
| MARA241220P00013000 | 2024-06-03 9:39AM EDT | 13.00 | 1.92 | 1.94 | 1.99 | -0.24 | -11.11% | 60 | 261 | 98.63% |
| MARA241220P00014000 | 2024-05-31 12:54PM EDT | 14.00 | 2.63 | 2.35 | 2.56 | 0.00 | - | 1 | 245 | 100.05% |
| MARA241220P00015000 | 2024-05-31 3:47PM EDT | 15.00 | 3.08 | 2.79 | 2.93 | 0.00 | - | 4 | 809 | 98.44% |
| MARA241220P00016000 | 2024-06-03 9:48AM EDT | 16.00 | 3.18 | 3.30 | 3.45 | -0.52 | -14.05% | 60 | 569 | 98.58% |
| MARA241220P00017000 | 2024-05-31 3:54PM EDT | 17.00 | 4.10 | 3.80 | 3.90 | 0.00 | - | 2 | 284 | 97.24% |
| MARA241220P00018000 | 2024-05-31 12:43PM EDT | 18.00 | 4.50 | 4.35 | 4.50 | -0.25 | -5.26% | 2 | 356 | 97.31% |
| MARA241220P00019000 | 2024-06-03 9:33AM EDT | 19.00 | 5.05 | 4.90 | 5.45 | -0.28 | -5.25% | 2 | 297 | 100.10% |
| MARA241220P00020000 | 2024-06-03 9:40AM EDT | 20.00 | 5.38 | 5.55 | 5.75 | -0.57 | -9.58% | 2 | 451 | 97.22% |
| MARA241220P00021000 | 2024-05-31 1:02PM EDT | 21.00 | 6.70 | 6.20 | 6.85 | 0.00 | - | 43 | 126 | 101.12% |
| MARA241220P00022000 | 2024-05-29 1:20PM EDT | 22.00 | 7.05 | 6.85 | 7.15 | 0.00 | - | 1 | 75 | 97.51% |
| MARA241220P00023000 | 2024-05-31 12:05PM EDT | 23.00 | 8.16 | 7.55 | 7.75 | 0.00 | - | 2 | 119 | 96.66% |
| MARA241220P00024000 | 2024-05-31 12:05PM EDT | 24.00 | 8.87 | 8.25 | 8.45 | 0.00 | - | 2 | 16 | 96.29% |
| MARA241220P00025000 | 2024-05-30 3:46PM EDT | 25.00 | 9.30 | 8.95 | 9.35 | 0.00 | - | 11 | 84 | 97.31% |
| MARA241220P00026000 | 2024-05-29 12:07PM EDT | 26.00 | 10.03 | 9.75 | 9.95 | 0.00 | - | 2 | 5 | 96.31% |
| MARA241220P00027000 | 2024-05-10 12:16PM EDT | 27.00 | 12.10 | 10.50 | 10.75 | 0.00 | - | 1 | 54 | 96.34% |
| MARA241220P00028000 | 2024-05-31 12:25PM EDT | 28.00 | 12.15 | 11.25 | 12.05 | 0.00 | - | 1 | 13 | 100.34% |
| MARA241220P00029000 | 2024-06-03 10:13AM EDT | 29.00 | 12.04 | 12.05 | 12.25 | +0.49 | +4.24% | 2 | 2 | 95.14% |
| MARA241220P00030000 | 2024-05-30 12:47PM EDT | 30.00 | 13.15 | 12.85 | 13.15 | 0.00 | - | 1 | 53 | 95.70% |
| MARA241220P00031000 | 2024-05-20 3:45PM EDT | 31.00 | 13.10 | 13.65 | 13.90 | 0.00 | - | - | 1 | 94.75% |
| MARA241220P00032000 | 2024-05-09 3:06PM EDT | 32.00 | 15.35 | 14.50 | 14.75 | 0.00 | - | 2 | 1 | 94.92% |
| MARA241220P00035000 | 2024-05-30 1:51PM EDT | 35.00 | 16.87 | 17.10 | 17.50 | 0.00 | - | 1 | 1 | 96.58% |
| MARA241220P00036000 | 2024-05-15 10:30AM EDT | 36.00 | 19.55 | 17.90 | 18.50 | 0.00 | - | 1 | 2 | 97.02% |
| MARA241220P00037000 | 2024-05-09 12:57PM EDT | 37.00 | 19.35 | 18.80 | 19.25 | 0.00 | - | 1 | 1 | 95.90% |
| MARA241220P00038000 | 2024-05-31 11:36AM EDT | 38.00 | 20.30 | 19.65 | 20.50 | 0.00 | - | 1 | 21 | 98.93% |
| MARA241220P00039000 | 2024-05-20 12:11PM EDT | 39.00 | 20.20 | 20.60 | 20.95 | 0.00 | - | - | 4 | 95.02% |
| MARA241220P00040000 | 2024-05-21 10:37AM EDT | 40.00 | 20.68 | 21.45 | 21.95 | 0.00 | - | - | 20 | 95.41% |
© 2024 Yahoo. All rights reserved.