New Zealand markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.85+0.19 (+0.97%)
At close: 04:00PM EDT
19.86 +0.01 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240705C000075002024-06-21 9:32AM EDT7.5011.2511.0514.450.00-10542.19%
MARA240705C000100002024-06-26 12:04PM EDT10.0010.128.4012.000.00-216386.72%
MARA240705C000110002024-06-24 10:05AM EDT11.007.757.0510.750.00-7128223.44%
MARA240705C000120002024-06-04 12:43PM EDT12.009.256.8010.000.00-11346.09%
MARA240705C000130002024-06-26 12:56PM EDT13.007.155.759.000.00-120299.22%
MARA240705C000140002024-06-27 12:31PM EDT14.006.304.758.00+0.70+12.50%313260.16%
MARA240705C000145002024-06-21 3:52PM EDT14.504.854.307.500.00-21245.70%
MARA240705C000150002024-06-28 11:27AM EDT15.003.954.257.00-1.10-21.78%4175260.94%
MARA240705C000155002024-06-26 12:48PM EDT15.504.443.806.40-0.14-3.06%5464237.89%
MARA240705C000160002024-06-28 1:16PM EDT16.004.803.706.00+1.02+26.98%1071,133250.78%
MARA240705C000165002024-06-28 1:08PM EDT16.504.001.753.50+0.71+21.58%6763110.16%
MARA240705C000170002024-06-28 3:59PM EDT17.003.002.712.96+0.20+7.14%2011,12788.28%
MARA240705C000175002024-06-28 3:56PM EDT17.502.501.702.54+0.01+0.40%681,11890.23%
MARA240705C000180002024-06-28 3:53PM EDT18.002.131.792.10+0.17+8.67%8343160.55%
MARA240705C000185002024-06-28 3:44PM EDT18.501.641.451.65+0.12+7.89%55545563.28%
MARA240705C000190002024-06-28 3:59PM EDT19.001.291.241.29+0.09+7.50%9002,15671.48%
MARA240705C000195002024-06-28 3:58PM EDT19.500.960.900.98+0.01+1.05%2,9112,38169.14%
MARA240705C000200002024-06-28 3:59PM EDT20.000.710.710.740.00-10,0147,26072.46%
MARA240705C000205002024-06-28 3:59PM EDT20.500.540.510.550.00-8,2962,69573.05%
MARA240705C000210002024-06-28 3:59PM EDT21.000.400.380.41-0.02-4.76%12,7786,47975.20%
MARA240705C000215002024-06-28 3:59PM EDT21.500.270.270.30-0.03-10.00%1,8141,40276.56%
MARA240705C000220002024-06-28 3:59PM EDT22.000.200.200.21-0.04-16.67%5,6193,39877.93%
MARA240705C000225002024-06-28 3:57PM EDT22.500.160.150.16-0.02-11.11%1,2002,41580.66%
MARA240705C000230002024-06-28 3:51PM EDT23.000.110.110.12-0.04-26.67%2,6064,29482.81%
MARA240705C000235002024-06-28 2:16PM EDT23.500.100.070.10+0.01+11.11%66882984.77%
MARA240705C000240002024-06-28 3:48PM EDT24.000.070.050.08-0.02-22.22%6281,18487.11%
MARA240705C000245002024-06-28 3:22PM EDT24.500.070.040.070.00-15144091.41%
MARA240705C000250002024-06-28 3:58PM EDT25.000.050.040.05-0.01-16.67%4422,02794.53%
MARA240705C000255002024-06-28 1:14PM EDT25.500.080.020.50-0.02-20.00%11301150.39%
MARA240705C000260002024-06-28 3:58PM EDT26.000.020.020.04-0.03-60.00%3752,04399.22%
MARA240705C000265002024-06-28 2:19PM EDT26.500.030.010.07-0.03-50.00%52290110.94%
MARA240705C000270002024-06-28 3:19PM EDT27.000.050.020.060.00-4581,466116.41%
MARA240705C000280002024-06-28 1:40PM EDT28.000.030.010.06-0.02-40.00%456530125.00%
MARA240705C000290002024-06-28 1:32PM EDT29.000.020.000.05+0.01+100.00%7212128.13%
MARA240705C000300002024-06-28 3:40PM EDT30.000.030.020.06-0.01-25.00%3221,335147.66%
MARA240705C000350002024-06-28 3:05PM EDT35.000.010.000.03-0.02-66.67%240839168.75%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240705P000100002024-06-27 10:41AM EDT10.000.010.000.220.00-524295.31%
MARA240705P000110002024-06-24 1:41PM EDT11.000.010.000.720.00-13344.53%
MARA240705P000120002024-06-28 9:43AM EDT12.000.010.000.03-0.01-50.00%260162.50%
MARA240705P000130002024-06-28 3:05PM EDT13.000.010.000.01-0.03-75.00%191192118.75%
MARA240705P000140002024-06-28 3:11PM EDT14.000.010.000.03-0.02-66.67%784,600117.19%
MARA240705P000145002024-06-28 11:47AM EDT14.500.030.000.03+0.01+50.00%284106.25%
MARA240705P000150002024-06-28 1:23PM EDT15.000.020.010.03+0.01+100.00%176555100.00%
MARA240705P000155002024-06-28 2:14PM EDT15.500.020.020.03-0.02-50.00%891,87493.75%
MARA240705P000160002024-06-28 3:26PM EDT16.000.030.010.040.00-23483583.59%
MARA240705P000165002024-06-28 3:53PM EDT16.500.060.030.06+0.01+20.00%20175682.03%
MARA240705P000170002024-06-28 3:59PM EDT17.000.050.050.06-0.03-37.50%7661,55174.22%
MARA240705P000175002024-06-28 3:51PM EDT17.500.090.070.10-0.03-25.00%1,80269370.70%
MARA240705P000180002024-06-28 3:55PM EDT18.000.140.130.15-0.07-33.33%2,4152,70068.36%
MARA240705P000185002024-06-28 3:59PM EDT18.500.230.230.24-0.13-36.11%3,2791,30067.58%
MARA240705P000190002024-06-28 3:59PM EDT19.000.380.370.39-0.13-25.49%3,3222,63667.77%
MARA240705P000195002024-06-28 3:59PM EDT19.500.600.570.62-0.17-22.08%6,8181,51169.73%
MARA240705P000200002024-06-28 3:59PM EDT20.000.850.830.93-0.20-19.05%6,3921,81373.05%
MARA240705P000205002024-06-28 3:59PM EDT20.501.161.141.18-0.17-12.78%2,19850171.09%
MARA240705P000210002024-06-28 3:57PM EDT21.001.501.481.70-0.14-8.54%1,12754179.88%
MARA240705P000215002024-06-28 3:02PM EDT21.501.961.782.04-0.07-3.45%7927173.44%
MARA240705P000220002024-06-28 3:55PM EDT22.002.322.202.58-0.14-5.69%13927982.62%
MARA240705P000225002024-06-28 3:50PM EDT22.502.772.313.10+0.19+7.36%393260.94%
MARA240705P000230002024-06-28 3:55PM EDT23.003.252.953.350.00-8623897.27%
MARA240705P000235002024-06-28 1:13PM EDT23.503.003.103.85-0.86-22.28%110106.64%
MARA240705P000240002024-06-28 3:27PM EDT24.004.234.004.40-0.20-4.51%1512082.81%
MARA240705P000245002024-06-28 3:27PM EDT24.504.703.555.85-0.10-2.08%411089.45%
MARA240705P000250002024-06-28 10:07AM EDT25.005.294.607.25-0.09-1.67%136208.98%
MARA240705P000255002024-06-26 9:37AM EDT25.506.104.607.750.00-113188.48%
MARA240705P000260002024-06-28 1:22PM EDT26.005.324.058.00-0.98-15.56%29339.45%
MARA240705P000270002024-06-26 11:22AM EDT27.007.155.159.300.00-1317130.47%
MARA240705P000280002024-06-28 9:42AM EDT28.008.107.0010.30-1.03-11.28%10225.59%
MARA240705P000290002024-06-18 9:35AM EDT29.009.557.0511.300.00-213128.13%
MARA240705P000300002024-06-27 9:42AM EDT30.0010.358.3512.000.00-3943137.50%