Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA260116C00003000 | 2024-06-03 9:30AM EDT | 3.00 | 19.00 | 16.00 | 21.00 | +0.50 | +2.70% | 1 | 2,904 | 157.13% |
| MARA260116C00005000 | 2024-05-31 2:49PM EDT | 5.00 | 15.20 | 15.75 | 19.50 | 0.00 | - | 1 | 665 | 156.35% |
| MARA260116C00008000 | 2024-05-22 12:31PM EDT | 8.00 | 17.03 | 13.20 | 16.55 | 0.00 | - | 1 | 672 | 111.43% |
| MARA260116C00010000 | 2024-06-03 9:35AM EDT | 10.00 | 14.50 | 13.50 | 15.25 | +1.37 | +10.43% | 23 | 2,484 | 119.48% |
| MARA260116C00012000 | 2024-06-03 9:56AM EDT | 12.00 | 13.95 | 11.65 | 14.25 | +0.85 | +6.49% | 2 | 647 | 107.23% |
| MARA260116C00015000 | 2024-05-31 2:03PM EDT | 15.00 | 11.14 | 10.30 | 12.40 | 0.00 | - | 6 | 1,058 | 99.49% |
| MARA260116C00017000 | 2024-06-03 9:45AM EDT | 17.00 | 12.00 | 11.15 | 12.45 | +1.45 | +13.74% | 2 | 2,240 | 114.40% |
| MARA260116C00020000 | 2024-06-03 9:54AM EDT | 20.00 | 11.20 | 10.55 | 11.20 | +1.25 | +12.56% | 7 | 3,650 | 112.38% |
| MARA260116C00022000 | 2024-06-03 9:45AM EDT | 22.00 | 10.64 | 9.70 | 10.40 | +1.25 | +13.31% | 1 | 1,287 | 108.08% |
| MARA260116C00025000 | 2024-06-03 9:48AM EDT | 25.00 | 10.00 | 8.45 | 9.65 | +1.30 | +14.94% | 37 | 1,754 | 104.15% |
| MARA260116C00027000 | 2024-05-30 2:05PM EDT | 27.00 | 9.55 | 9.00 | 9.45 | 0.00 | - | 1 | 718 | 110.35% |
| MARA260116C00030000 | 2024-06-03 9:46AM EDT | 30.00 | 9.00 | 8.50 | 8.85 | +1.09 | +13.78% | 39 | 3,453 | 110.06% |
| MARA260116C00032000 | 2024-05-31 10:52AM EDT | 32.00 | 7.93 | 7.75 | 8.60 | 0.00 | - | 20 | 1,556 | 108.18% |
| MARA260116C00035000 | 2024-05-31 12:19PM EDT | 35.00 | 7.00 | 7.75 | 8.15 | 0.00 | - | 10 | 913 | 110.38% |
| MARA260116C00037000 | 2024-06-03 9:50AM EDT | 37.00 | 7.98 | 7.25 | 7.85 | +0.97 | +13.84% | 1 | 234 | 109.08% |
| MARA260116C00040000 | 2024-05-31 1:45PM EDT | 40.00 | 6.58 | 7.00 | 7.65 | 0.00 | - | 7 | 1,037 | 110.55% |
| MARA260116C00042000 | 2024-05-31 1:34PM EDT | 42.00 | 6.32 | 6.35 | 8.20 | 0.00 | - | 6 | 68 | 112.33% |
| MARA260116C00045000 | 2024-06-03 9:36AM EDT | 45.00 | 6.80 | 6.20 | 7.15 | +0.75 | +12.40% | 10 | 5,248 | 109.62% |
| MARA260116C00047000 | 2024-05-31 3:38PM EDT | 47.00 | 5.86 | 5.65 | 7.15 | 0.00 | - | 1 | 257 | 108.91% |
| MARA260116C00050000 | 2024-05-31 3:48PM EDT | 50.00 | 5.88 | 5.05 | 6.65 | +0.42 | +7.69% | 68 | 5,186 | 106.34% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA260116P00003000 | 2024-06-03 9:45AM EDT | 3.00 | 0.30 | 0.12 | 0.49 | -0.06 | -16.67% | 12 | 465 | 105.08% |
| MARA260116P00005000 | 2024-05-31 2:50PM EDT | 5.00 | 0.84 | 0.62 | 1.00 | 0.00 | - | 3 | 611 | 101.86% |
| MARA260116P00008000 | 2024-05-31 3:47PM EDT | 8.00 | 2.00 | 1.33 | 2.17 | 0.00 | - | 2 | 689 | 95.07% |
| MARA260116P00010000 | 2024-05-31 3:47PM EDT | 10.00 | 2.99 | 2.56 | 2.87 | 0.00 | - | 7 | 729 | 95.51% |
| MARA260116P00012000 | 2024-05-31 3:47PM EDT | 12.00 | 4.05 | 3.40 | 3.85 | 0.00 | - | 2 | 689 | 92.75% |
| MARA260116P00015000 | 2024-05-31 3:57PM EDT | 15.00 | 5.73 | 5.15 | 5.60 | 0.00 | - | 3 | 754 | 92.31% |
| MARA260116P00017000 | 2024-05-31 10:05AM EDT | 17.00 | 6.95 | 6.55 | 7.00 | 0.00 | - | 1 | 337 | 93.65% |
| MARA260116P00020000 | 2024-06-03 9:30AM EDT | 20.00 | 9.20 | 8.35 | 9.55 | +0.13 | +1.43% | 20 | 415 | 94.70% |
| MARA260116P00022000 | 2024-05-29 11:14AM EDT | 22.00 | 10.36 | 8.55 | 10.30 | 0.00 | - | 8 | 231 | 83.86% |
| MARA260116P00025000 | 2024-05-29 11:14AM EDT | 25.00 | 12.53 | 11.50 | 13.30 | 0.00 | - | 10 | 275 | 91.46% |
| MARA260116P00027000 | 2024-05-29 1:52PM EDT | 27.00 | 13.90 | 12.50 | 14.10 | 0.00 | - | 1 | 93 | 84.70% |
| MARA260116P00030000 | 2024-05-30 2:02PM EDT | 30.00 | 16.00 | 15.70 | 16.40 | 0.00 | - | 1 | 599 | 88.11% |
| MARA260116P00032000 | 2024-05-06 10:59AM EDT | 32.00 | 18.60 | 16.40 | 17.95 | 0.00 | - | 1 | 498 | 83.03% |
| MARA260116P00035000 | 2024-04-18 10:15AM EDT | 35.00 | 23.00 | 20.65 | 21.00 | 0.00 | - | 1 | 184 | 93.95% |
| MARA260116P00037000 | 2024-01-04 12:07PM EDT | 37.00 | 22.74 | 24.55 | 25.00 | 0.00 | - | 1 | 1 | 116.04% |
| MARA260116P00040000 | 2024-04-23 10:12AM EDT | 40.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| MARA260116P00042000 | 2024-04-19 10:26AM EDT | 42.00 | 29.35 | 25.05 | 27.80 | 0.00 | - | 15 | 16 | 89.28% |
| MARA260116P00045000 | 2024-04-19 10:19AM EDT | 45.00 | 32.00 | 27.65 | 30.40 | 0.00 | - | 11 | 71 | 88.57% |
| MARA260116P00047000 | 2024-04-17 11:32AM EDT | 47.00 | 34.40 | 29.35 | 32.15 | 0.00 | - | 6 | 9 | 87.84% |
| MARA260116P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 34.82 | 31.80 | 34.65 | 0.00 | - | 1 | 19 | 85.38% |
© 2024 Yahoo. All rights reserved.