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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240816C000030002024-06-24 9:58AM EDT3.0017.7015.7018.950.00-19409.38%
MARA240816C000050002024-06-21 12:10PM EDT5.0014.1713.3516.950.00-15262.50%
MARA240816C000100002024-06-21 2:29PM EDT10.009.359.3011.800.00-1159180.66%
MARA240816C000110002024-06-28 2:06PM EDT11.009.208.8011.00+0.87+10.44%735186.82%
MARA240816C000120002024-06-26 11:54AM EDT12.008.407.1510.000.00-2129144.04%
MARA240816C000130002024-06-27 10:00AM EDT13.007.507.157.300.00-2149101.37%
MARA240816C000140002024-06-27 1:31PM EDT14.006.406.306.450.00-25698.34%
MARA240816C000150002024-06-28 1:37PM EDT15.005.505.506.400.00-271,004115.53%
MARA240816C000160002024-06-28 1:17PM EDT16.005.534.804.95+0.72+14.97%424595.90%
MARA240816C000170002024-06-28 9:47AM EDT17.004.254.154.25-0.01-0.23%124894.34%
MARA240816C000180002024-06-28 3:04PM EDT18.003.603.553.700.00-4674894.34%
MARA240816C000190002024-06-28 2:02PM EDT19.003.203.053.20+0.10+3.23%1071,71094.82%
MARA240816C000200002024-06-28 3:49PM EDT20.002.682.652.75+0.09+3.47%7272,05095.75%
MARA240816C000210002024-06-28 3:33PM EDT21.002.312.092.36+0.06+2.67%2832,02892.97%
MARA240816C000220002024-06-28 3:52PM EDT22.002.021.952.05+0.04+2.02%9813,96797.07%
MARA240816C000230002024-06-28 3:57PM EDT23.001.751.691.78+0.05+2.94%1661,47098.24%
MARA240816C000240002024-06-28 3:52PM EDT24.001.501.461.57+0.03+2.04%671,03199.66%
MARA240816C000250002024-06-28 3:53PM EDT25.001.321.281.34+0.03+2.33%5225,759100.39%
MARA240816C000260002024-06-28 3:27PM EDT26.001.131.101.23-0.01-0.88%703,581102.34%
MARA240816C000270002024-06-28 3:21PM EDT27.001.000.951.02+0.01+1.01%122905101.86%
MARA240816C000280002024-06-28 1:58PM EDT28.000.900.860.99+0.05+5.88%201,046105.66%
MARA240816C000290002024-06-28 2:31PM EDT29.000.720.730.79-0.07-8.86%30894104.00%
MARA240816C000300002024-06-28 3:51PM EDT30.000.700.650.73-0.02-2.78%7707,873105.96%
MARA240816C000350002024-06-28 3:58PM EDT35.000.380.360.43-0.02-5.00%1642,613111.13%
MARA240816C000400002024-06-28 3:57PM EDT40.000.270.240.31+0.01+3.85%1022,327118.95%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240816P000050002024-06-25 1:16PM EDT5.000.020.000.040.00-115162.50%
MARA240816P000100002024-06-28 2:12PM EDT10.000.050.050.00-0.03-37.50%626687.50%
MARA240816P000110002024-06-27 10:33AM EDT11.000.110.060.21+0.01+10.00%84171102.34%
MARA240816P000120002024-06-28 1:13PM EDT12.000.140.150.20-0.04-22.22%1554,13894.92%
MARA240816P000130002024-06-28 1:58PM EDT13.000.230.240.28-0.06-20.69%14261791.21%
MARA240816P000140002024-06-28 1:41PM EDT14.000.350.380.42-0.10-22.22%1271689.65%
MARA240816P000150002024-06-28 3:36PM EDT15.000.600.580.61-0.03-4.76%1092,21988.48%
MARA240816P000160002024-06-28 2:31PM EDT16.000.840.850.90-0.16-16.00%3081,09988.77%
MARA240816P000170002024-06-28 3:21PM EDT17.001.201.191.22-0.10-7.69%39571688.28%
MARA240816P000180002024-06-28 3:23PM EDT18.001.621.601.67-0.11-6.36%4765389.01%
MARA240816P000190002024-06-28 3:50PM EDT19.002.122.082.34-0.07-3.20%501,08392.48%
MARA240816P000200002024-06-28 3:02PM EDT20.002.702.622.74-0.07-2.53%2381,77889.84%
MARA240816P000210002024-06-28 2:35PM EDT21.003.303.203.40-0.04-1.20%979990.43%
MARA240816P000220002024-06-28 3:49PM EDT22.004.073.904.05+0.21+5.44%2929991.02%
MARA240816P000230002024-06-28 3:23PM EDT23.004.754.604.80-0.20-4.04%615591.70%
MARA240816P000240002024-06-25 3:46PM EDT24.006.105.405.550.00-29292.68%
MARA240816P000250002024-06-28 12:32PM EDT25.006.016.206.35-0.39-6.09%52,32893.26%
MARA240816P000260002024-06-26 9:53AM EDT26.007.307.057.200.00-22094.63%
MARA240816P000270002024-06-25 1:22PM EDT27.008.427.908.050.00-17094.97%
MARA240816P000280002024-06-28 1:08PM EDT28.008.398.809.85-1.19-12.42%113116.26%
MARA240816P000290002024-06-26 11:55AM EDT29.009.709.5011.05+0.15+1.57%669120.31%
MARA240816P000300002024-06-27 9:47AM EDT30.0010.6910.5512.400.00-180134.47%
MARA240816P000350002024-06-21 10:26AM EDT35.0015.7114.4016.000.00-2275.00%
MARA240816P000400002024-06-20 9:50AM EDT40.0019.6018.7522.050.00--1116.60%