Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503C00002500 | 2024-04-23 3:10PM EDT | 2.50 | 13.85 | 13.50 | 15.60 | -3.40 | -19.71% | 13 | 8 | 2,929.69% |
| MARA240503C00005000 | 2024-05-02 12:10PM EDT | 5.00 | 11.50 | 10.95 | 12.55 | -0.27 | -2.29% | 13 | 75 | 1,378.13% |
| MARA240503C00006500 | 2024-04-26 10:50AM EDT | 6.50 | 12.60 | 9.30 | 10.75 | 0.00 | - | 18 | 17 | 857.81% |
| MARA240503C00007000 | 2024-04-29 12:16PM EDT | 7.00 | 11.72 | 9.05 | 10.95 | 0.00 | - | 20 | 25 | 1,268.75% |
| MARA240503C00007500 | 2024-05-01 2:31PM EDT | 7.50 | 8.90 | 9.40 | 10.60 | 0.00 | - | 2 | 68 | 933.59% |
| MARA240503C00008000 | 2024-05-02 12:29PM EDT | 8.00 | 8.35 | 8.45 | 10.15 | -2.70 | -24.43% | 2 | 25 | 734.38% |
| MARA240503C00008500 | 2024-05-02 1:57PM EDT | 8.50 | 8.40 | 7.55 | 9.10 | +0.11 | +1.33% | 16 | 26 | 868.75% |
| MARA240503C00009000 | 2024-05-02 1:57PM EDT | 9.00 | 7.90 | 7.50 | 9.10 | +0.95 | +13.67% | 9 | 10 | 635.94% |
| MARA240503C00009500 | 2024-05-02 1:57PM EDT | 9.50 | 7.40 | 6.55 | 8.70 | -2.50 | -25.25% | 11 | 22 | 434.38% |
| MARA240503C00010000 | 2024-05-02 3:15PM EDT | 10.00 | 7.00 | 6.05 | 7.70 | +0.85 | +13.82% | 11 | 54 | 749.22% |
| MARA240503C00010500 | 2024-05-02 1:38PM EDT | 10.50 | 6.30 | 5.55 | 7.35 | +0.35 | +5.88% | 8 | 6 | 756.25% |
| MARA240503C00011000 | 2024-05-02 1:57PM EDT | 11.00 | 5.85 | 5.75 | 7.10 | -1.95 | -25.00% | 3 | 9 | 532.03% |
| MARA240503C00011500 | 2024-05-02 2:26PM EDT | 11.50 | 5.48 | 5.25 | 6.40 | +0.63 | +12.99% | 4 | 38 | 443.75% |
| MARA240503C00012000 | 2024-05-02 2:26PM EDT | 12.00 | 4.95 | 4.15 | 6.05 | +0.35 | +7.61% | 3 | 102 | 251.56% |
| MARA240503C00012500 | 2024-05-02 11:38AM EDT | 12.50 | 4.03 | 2.89 | 5.60 | -0.58 | -12.58% | 4 | 24 | 635.55% |
| MARA240503C00013000 | 2024-05-02 2:43PM EDT | 13.00 | 4.05 | 3.55 | 4.95 | +0.90 | +28.57% | 39 | 122 | 302.34% |
| MARA240503C00013500 | 2024-05-01 2:38PM EDT | 13.50 | 3.46 | 3.35 | 4.20 | +0.26 | +8.12% | 1 | 26 | 281.25% |
| MARA240503C00014000 | 2024-05-02 3:59PM EDT | 14.00 | 3.10 | 2.88 | 4.10 | +0.85 | +37.78% | 706 | 803 | 323.05% |
| MARA240503C00014500 | 2024-05-02 3:45PM EDT | 14.50 | 2.52 | 2.48 | 2.78 | +0.72 | +40.00% | 50 | 180 | 153.13% |
| MARA240503C00015000 | 2024-05-02 3:57PM EDT | 15.00 | 2.02 | 2.01 | 2.25 | -0.19 | -8.60% | 330 | 757 | 128.13% |
| MARA240503C00015500 | 2024-05-02 3:54PM EDT | 15.50 | 1.57 | 1.56 | 1.83 | +0.66 | +72.53% | 1,283 | 1,354 | 128.13% |
| MARA240503C00016000 | 2024-05-02 3:58PM EDT | 16.00 | 1.10 | 1.11 | 1.25 | +0.47 | +74.60% | 3,517 | 2,076 | 94.53% |
| MARA240503C00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.82 | 0.74 | 0.77 | +0.40 | +95.24% | 7,551 | 5,250 | 82.42% |
| MARA240503C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.45 | 0.45 | 0.46 | +0.18 | +66.67% | 15,379 | 8,351 | 83.20% |
| MARA240503C00017500 | 2024-05-02 3:59PM EDT | 17.50 | 0.25 | 0.25 | 0.27 | +0.08 | +47.06% | 9,093 | 6,598 | 86.72% |
| MARA240503C00018000 | 2024-05-02 3:59PM EDT | 18.00 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 10,833 | 8,394 | 86.72% |
| MARA240503C00018500 | 2024-05-02 3:59PM EDT | 18.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 3,831 | 4,678 | 89.84% |
| MARA240503C00019000 | 2024-05-02 3:58PM EDT | 19.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2,498 | 5,227 | 97.66% |
| MARA240503C00019500 | 2024-05-02 3:56PM EDT | 19.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 722 | 3,637 | 104.69% |
| MARA240503C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1,642 | 8,259 | 109.38% |
| MARA240503C00020500 | 2024-05-02 3:31PM EDT | 20.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,472 | 2,566 | 125.00% |
| MARA240503C00021000 | 2024-05-02 3:54PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 665 | 7,007 | 137.50% |
| MARA240503C00021500 | 2024-05-02 3:33PM EDT | 21.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 148 | 2,032 | 150.00% |
| MARA240503C00022000 | 2024-05-02 3:52PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 960 | 6,086 | 162.50% |
| MARA240503C00022500 | 2024-05-02 3:49PM EDT | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 257 | 1,935 | 175.00% |
| MARA240503C00023000 | 2024-05-02 3:47PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 422 | 2,859 | 187.50% |
| MARA240503C00023500 | 2024-05-02 2:53PM EDT | 23.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 22 | 952 | 212.50% |
| MARA240503C00024000 | 2024-05-02 3:40PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 170 | 3,551 | 181.25% |
| MARA240503C00024500 | 2024-05-02 12:04PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 825 | 187.50% |
| MARA240503C00025000 | 2024-05-02 3:05PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,664 | 200.00% |
| MARA240503C00025500 | 2024-05-02 2:32PM EDT | 25.50 | 0.01 | 0.00 | 0.69 | 0.00 | - | 52 | 320 | 436.72% |
| MARA240503C00026000 | 2024-05-02 11:16AM EDT | 26.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 10 | 1,647 | 237.50% |
| MARA240503C00026500 | 2024-05-02 1:07PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 893 | 225.00% |
| MARA240503C00027000 | 2024-05-02 1:42PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 452 | 237.50% |
| MARA240503C00027500 | 2024-05-01 2:22PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 204 | 275.00% |
| MARA240503C00028000 | 2024-05-01 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 250.00% |
| MARA240503C00028500 | 2024-04-25 1:06PM EDT | 28.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 61 | 185 | 293.75% |
| MARA240503C00029000 | 2024-05-01 3:46PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 463 | 262.50% |
| MARA240503C00029500 | 2024-04-29 12:39PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 138 | 275.00% |
| MARA240503C00030000 | 2024-05-02 2:55PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,608 | 287.50% |
| MARA240503C00030500 | 2024-04-23 2:50PM EDT | 30.50 | 0.13 | 0.00 | 0.21 | 0.00 | - | - | 2 | 435.94% |
| MARA240503C00031000 | 2024-04-29 12:46PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 142 | 300.00% |
| MARA240503C00031500 | 2024-04-29 9:30AM EDT | 31.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 454.69% |
| MARA240503C00032000 | 2024-05-02 11:09AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 741 | 312.50% |
| MARA240503C00032500 | 2024-04-26 10:22AM EDT | 32.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 418.75% |
| MARA240503C00033000 | 2024-04-23 2:02PM EDT | 33.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 1 | 481.25% |
| MARA240503C00035000 | 2024-05-01 2:23PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 1,218 | 663.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503P00005000 | 2024-04-30 12:00PM EDT | 5.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 956.25% |
| MARA240503P00007500 | 2024-04-22 1:52PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 487.50% |
| MARA240503P00008500 | 2024-04-22 2:17PM EDT | 8.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 418.75% |
| MARA240503P00010000 | 2024-04-30 11:41AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 350 | 287.50% |
| MARA240503P00010500 | 2024-04-30 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 585.16% |
| MARA240503P00011000 | 2024-05-01 1:09PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 436 | 237.50% |
| MARA240503P00011500 | 2024-05-01 10:01AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 294 | 212.50% |
| MARA240503P00012000 | 2024-05-02 2:26PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 637 | 193.75% |
| MARA240503P00012500 | 2024-05-02 2:26PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,106 | 175.00% |
| MARA240503P00013000 | 2024-05-02 3:56PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 64 | 1,616 | 168.75% |
| MARA240503P00013500 | 2024-05-02 2:48PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 180 | 1,219 | 137.50% |
| MARA240503P00014000 | 2024-05-02 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1,085 | 6,918 | 128.13% |
| MARA240503P00014500 | 2024-05-02 3:58PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 738 | 2,624 | 115.63% |
| MARA240503P00015000 | 2024-05-02 3:58PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 2,078 | 3,346 | 104.69% |
| MARA240503P00015500 | 2024-05-02 3:59PM EDT | 15.50 | 0.05 | 0.04 | 0.05 | -0.30 | -85.71% | 2,900 | 2,793 | 95.31% |
| MARA240503P00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.11 | 0.10 | 0.11 | -0.44 | -80.00% | 4,745 | 5,710 | 92.97% |
| MARA240503P00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.22 | 0.20 | 0.22 | -0.63 | -74.12% | 2,652 | 2,969 | 88.28% |
| MARA240503P00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.42 | 0.38 | 0.42 | -0.76 | -64.41% | 1,071 | 3,329 | 86.33% |
| MARA240503P00017500 | 2024-05-02 3:55PM EDT | 17.50 | 0.70 | 0.57 | 0.73 | -0.77 | -52.38% | 299 | 2,419 | 78.13% |
| MARA240503P00018000 | 2024-05-02 3:59PM EDT | 18.00 | 1.10 | 1.03 | 1.12 | -0.92 | -45.54% | 324 | 3,831 | 91.02% |
| MARA240503P00018500 | 2024-05-02 3:55PM EDT | 18.50 | 1.56 | 1.38 | 1.56 | -0.89 | -36.33% | 174 | 1,907 | 78.91% |
| MARA240503P00019000 | 2024-05-02 2:31PM EDT | 19.00 | 2.11 | 1.94 | 2.03 | -0.67 | -24.10% | 99 | 1,489 | 105.47% |
| MARA240503P00019500 | 2024-05-02 3:29PM EDT | 19.50 | 2.44 | 2.39 | 2.75 | -0.39 | -13.78% | 76 | 571 | 159.38% |
| MARA240503P00020000 | 2024-05-02 3:58PM EDT | 20.00 | 3.00 | 2.75 | 3.10 | -0.52 | -14.77% | 175 | 1,041 | 190.63% |
| MARA240503P00020500 | 2024-05-02 3:57PM EDT | 20.50 | 3.48 | 2.88 | 4.50 | -0.17 | -4.66% | 40 | 284 | 239.84% |
| MARA240503P00021000 | 2024-05-02 3:04PM EDT | 21.00 | 4.01 | 3.70 | 4.75 | -0.04 | -0.99% | 19 | 106 | 270.70% |
| MARA240503P00021500 | 2024-05-02 3:58PM EDT | 21.50 | 4.43 | 3.55 | 5.45 | -0.83 | -15.78% | 1 | 45 | 198.44% |
| MARA240503P00022000 | 2024-05-02 3:29PM EDT | 22.00 | 4.90 | 3.90 | 5.95 | -0.86 | -14.93% | 24 | 147 | 495.31% |
| MARA240503P00022500 | 2024-05-01 3:59PM EDT | 22.50 | 6.44 | 3.85 | 6.55 | 0.00 | - | 50 | 10 | 539.06% |
| MARA240503P00023000 | 2024-05-02 3:39PM EDT | 23.00 | 6.01 | 5.45 | 7.05 | -0.30 | -4.75% | 8 | 427 | 351.17% |
| MARA240503P00023500 | 2024-05-01 9:37AM EDT | 23.50 | 7.60 | 6.00 | 7.50 | 0.00 | - | 16 | 18 | 367.97% |
| MARA240503P00024000 | 2024-05-01 12:15PM EDT | 24.00 | 7.92 | 6.15 | 7.10 | 0.00 | - | 24 | 4 | 324.22% |
| MARA240503P00024500 | 2024-05-01 9:43AM EDT | 24.50 | 8.70 | 6.80 | 8.50 | 0.00 | - | 17 | 2 | 360.94% |
| MARA240503P00025000 | 2024-05-02 2:49PM EDT | 25.00 | 7.95 | 6.80 | 9.00 | -0.65 | -7.56% | 13 | 1 | 621.88% |
| MARA240503P00025500 | 2024-05-02 2:49PM EDT | 25.50 | 8.45 | 7.40 | 9.50 | -0.90 | -9.63% | 35 | 0 | 250.00% |
| MARA240503P00026000 | 2024-05-01 10:50AM EDT | 26.00 | 10.00 | 7.90 | 9.85 | 0.00 | - | 16 | 5 | 618.36% |
| MARA240503P00026500 | 2024-05-02 1:31PM EDT | 26.50 | 9.70 | 8.85 | 10.40 | -0.30 | -3.00% | 8 | 9 | 403.13% |
| MARA240503P00027000 | 2024-05-02 9:58AM EDT | 27.00 | 10.85 | 8.90 | 11.05 | -0.25 | -2.25% | 34 | 3 | 314.06% |
| MARA240503P00027500 | 2024-05-01 2:43PM EDT | 27.50 | 10.55 | 9.40 | 11.50 | 0.00 | - | 2 | 2 | 287.50% |
| MARA240503P00028000 | 2024-05-02 9:34AM EDT | 28.00 | 11.30 | 10.75 | 11.95 | +0.29 | +2.63% | 5 | 0 | 530.47% |
| MARA240503P00028500 | 2024-05-02 11:02AM EDT | 28.50 | 11.95 | 11.15 | 13.50 | -0.05 | -0.42% | 8 | 0 | 685.16% |
| MARA240503P00029000 | 2024-04-30 2:44PM EDT | 29.00 | 12.65 | 10.95 | 13.40 | 0.00 | - | 29 | 0 | 485.16% |
| MARA240503P00029500 | 2024-05-01 10:56AM EDT | 29.50 | 13.50 | 11.40 | 13.85 | 0.00 | - | 4 | 2 | 471.88% |
| MARA240503P00030000 | 2024-04-30 10:29AM EDT | 30.00 | 13.20 | 11.50 | 13.95 | 0.00 | - | 1 | 0 | 757.42% |
| MARA240503P00030500 | 2024-05-02 10:43AM EDT | 30.50 | 14.20 | 13.30 | 14.50 | -0.25 | -1.73% | 31 | 0 | 607.81% |
| MARA240503P00031000 | 2024-05-01 2:43PM EDT | 31.00 | 14.05 | 13.00 | 15.80 | 0.00 | - | 10 | 3 | 619.53% |
| MARA240503P00031500 | 2024-05-02 10:05AM EDT | 31.50 | 15.45 | 13.55 | 16.25 | +1.00 | +6.92% | 3 | 0 | 630.47% |
| MARA240503P00032000 | 2024-05-02 9:59AM EDT | 32.00 | 15.90 | 13.90 | 16.00 | +0.65 | +4.26% | 3 | 0 | 362.50% |
| MARA240503P00032500 | 2024-05-02 3:26PM EDT | 32.50 | 15.40 | 15.00 | 16.50 | -0.05 | -0.32% | 8 | 0 | 592.19% |
| MARA240503P00033000 | 2024-05-02 3:44PM EDT | 33.00 | 16.00 | 15.10 | 17.00 | -0.70 | -4.19% | 1 | 0 | 492.19% |
| MARA240503P00033500 | 2024-04-29 3:23PM EDT | 33.50 | 15.65 | 15.40 | 18.00 | 0.00 | - | 8 | 0 | 589.06% |
| MARA240503P00035000 | 2024-05-02 11:33AM EDT | 35.00 | 18.25 | 17.35 | 18.55 | -0.45 | -2.41% | 11 | 0 | 406.25% |
© 2024 Yahoo. All rights reserved.