Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA251219C00003000 | 2024-05-28 11:07AM EDT | 3.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 12 | 983 | 0.00% |
| MARA251219C00005000 | 2024-05-30 12:03PM EDT | 5.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 0.00% |
| MARA251219C00007000 | 2024-05-30 1:57PM EDT | 7.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,110 | 0.00% |
| MARA251219C00010000 | 2024-05-31 2:49PM EDT | 10.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 201 | 5,325 | 0.00% |
| MARA251219C00012000 | 2024-05-30 10:06AM EDT | 12.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 3 | 799 | 0.00% |
| MARA251219C00015000 | 2024-05-31 3:59PM EDT | 15.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 3,600 | 0.00% |
| MARA251219C00017000 | 2024-05-31 1:27PM EDT | 17.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 24 | 1,363 | 0.00% |
| MARA251219C00020000 | 2024-05-31 3:11PM EDT | 20.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 16 | 4,365 | 0.78% |
| MARA251219C00022000 | 2024-05-31 3:59PM EDT | 22.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 6 | 717 | 3.13% |
| MARA251219C00025000 | 2024-05-31 3:50PM EDT | 25.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 21 | 2,345 | 6.25% |
| MARA251219C00027000 | 2024-05-31 12:28PM EDT | 27.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 6.25% |
| MARA251219C00030000 | 2024-05-31 3:42PM EDT | 30.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 9 | 3,434 | 6.25% |
| MARA251219C00032000 | 2024-05-31 10:14AM EDT | 32.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 20 | 1,789 | 12.50% |
| MARA251219C00035000 | 2024-05-31 3:53PM EDT | 35.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 6 | 8,838 | 12.50% |
| MARA251219C00037000 | 2024-05-31 1:33PM EDT | 37.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| MARA251219C00040000 | 2024-05-31 1:44PM EDT | 40.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 5 | 1,164 | 12.50% |
| MARA251219C00042000 | 2024-05-22 10:17AM EDT | 42.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| MARA251219C00045000 | 2024-05-31 3:23PM EDT | 45.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 64 | 2,119 | 12.50% |
| MARA251219C00047000 | 2024-05-23 3:23PM EDT | 47.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| MARA251219C00050000 | 2024-05-31 3:48PM EDT | 50.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 21 | 1,907 | 12.50% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA251219P00003000 | 2024-05-30 12:06PM EDT | 3.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 1,848 | 25.00% |
| MARA251219P00005000 | 2024-05-31 2:51PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 11,175 | 25.00% |
| MARA251219P00007000 | 2024-05-31 12:47PM EDT | 7.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 1,207 | 25.00% |
| MARA251219P00010000 | 2024-05-31 10:25AM EDT | 10.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 952 | 12.50% |
| MARA251219P00012000 | 2024-05-30 3:55PM EDT | 12.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 21 | 510 | 12.50% |
| MARA251219P00015000 | 2024-05-30 3:55PM EDT | 15.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 20 | 1,704 | 6.25% |
| MARA251219P00017000 | 2024-05-31 2:48PM EDT | 17.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 817 | 3.13% |
| MARA251219P00020000 | 2024-05-30 3:50PM EDT | 20.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 101 | 716 | 0.00% |
| MARA251219P00022000 | 2024-05-30 10:14AM EDT | 22.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| MARA251219P00025000 | 2024-05-31 12:06PM EDT | 25.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 100 | 1,675 | 0.00% |
| MARA251219P00027000 | 2024-05-30 10:54AM EDT | 27.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| MARA251219P00030000 | 2024-05-28 11:27AM EDT | 30.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| MARA251219P00032000 | 2024-05-03 11:49AM EDT | 32.00 | 19.32 | 16.90 | 18.75 | 0.00 | - | 1 | 53 | 87.26% |
| MARA251219P00035000 | 2024-05-15 9:30AM EDT | 35.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 0.00% |
| MARA251219P00037000 | 2024-03-20 12:40PM EDT | 37.00 | 23.11 | 24.05 | 25.30 | 0.00 | - | 3 | 3 | 114.01% |
| MARA251219P00040000 | 2024-04-15 11:25AM EDT | 40.00 | 27.23 | 23.70 | 26.45 | 0.00 | - | 3 | 94 | 90.70% |
| MARA251219P00042000 | 2024-03-05 10:50AM EDT | 42.00 | 25.85 | 26.85 | 27.65 | 0.00 | - | 1 | 20 | 94.82% |
| MARA251219P00045000 | 2024-04-16 9:42AM EDT | 45.00 | 32.33 | 27.40 | 31.00 | 0.00 | - | 1 | 149 | 87.04% |
| MARA251219P00050000 | 2024-04-19 12:06PM EDT | 50.00 | 35.85 | 31.90 | 34.60 | 0.00 | - | 18 | 27 | 81.32% |
© 2024 Yahoo. All rights reserved.