Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA260116C00003000 | 2024-06-28 1:08PM EDT | 3.00 | 18.00 | 17.00 | 20.00 | +0.64 | +3.69% | 1 | 2,489 | 202.64% |
| MARA260116C00005000 | 2024-06-27 2:41PM EDT | 5.00 | 16.53 | 13.50 | 18.50 | 0.00 | - | 4 | 644 | 117.48% |
| MARA260116C00008000 | 2024-06-26 1:06PM EDT | 8.00 | 13.75 | 13.95 | 14.20 | 0.00 | - | 4 | 661 | 107.86% |
| MARA260116C00010000 | 2024-06-28 1:18PM EDT | 10.00 | 13.95 | 12.95 | 13.25 | +0.80 | +6.08% | 7 | 2,534 | 107.03% |
| MARA260116C00012000 | 2024-06-27 10:34AM EDT | 12.00 | 12.51 | 11.55 | 12.30 | 0.00 | - | 12 | 602 | 100.93% |
| MARA260116C00015000 | 2024-06-28 2:45PM EDT | 15.00 | 11.05 | 10.90 | 11.15 | -0.15 | -1.34% | 6 | 1,020 | 104.20% |
| MARA260116C00017000 | 2024-06-28 1:32PM EDT | 17.00 | 11.50 | 10.25 | 10.50 | +1.05 | +10.05% | 7 | 2,134 | 103.91% |
| MARA260116C00020000 | 2024-06-28 3:53PM EDT | 20.00 | 9.25 | 9.30 | 10.20 | -0.35 | -3.65% | 169 | 4,710 | 106.49% |
| MARA260116C00022000 | 2024-06-28 10:12AM EDT | 22.00 | 9.00 | 8.95 | 9.15 | -0.10 | -1.10% | 4 | 1,529 | 103.86% |
| MARA260116C00025000 | 2024-06-28 2:14PM EDT | 25.00 | 8.25 | 8.25 | 8.50 | -0.05 | -0.60% | 131 | 2,300 | 103.64% |
| MARA260116C00027000 | 2024-06-28 12:48PM EDT | 27.00 | 8.09 | 7.85 | 8.10 | +0.19 | +2.41% | 21 | 710 | 103.56% |
| MARA260116C00030000 | 2024-06-28 2:00PM EDT | 30.00 | 7.50 | 7.30 | 7.50 | +0.10 | +1.35% | 21 | 3,101 | 103.10% |
| MARA260116C00032000 | 2024-06-28 1:09PM EDT | 32.00 | 7.50 | 6.95 | 7.20 | +0.35 | +4.90% | 14 | 1,544 | 103.08% |
| MARA260116C00035000 | 2024-06-28 12:55PM EDT | 35.00 | 7.00 | 6.50 | 6.90 | +0.35 | +5.26% | 7 | 907 | 103.76% |
| MARA260116C00037000 | 2024-06-28 9:32AM EDT | 37.00 | 6.25 | 5.95 | 6.60 | -0.05 | -0.79% | 1 | 235 | 102.16% |
| MARA260116C00040000 | 2024-06-28 3:57PM EDT | 40.00 | 5.90 | 5.75 | 6.35 | -0.20 | -3.28% | 1 | 1,071 | 103.65% |
| MARA260116C00042000 | 2024-06-18 1:17PM EDT | 42.00 | 6.25 | 5.50 | 6.50 | 0.00 | - | 10 | 73 | 105.44% |
| MARA260116C00045000 | 2024-06-28 2:04PM EDT | 45.00 | 5.70 | 5.05 | 6.20 | +0.30 | +5.56% | 23 | 5,278 | 104.83% |
| MARA260116C00047000 | 2024-06-28 1:10PM EDT | 47.00 | 5.50 | 4.80 | 5.70 | +0.35 | +6.80% | 7 | 244 | 103.02% |
| MARA260116C00050000 | 2024-06-28 3:32PM EDT | 50.00 | 4.90 | 4.85 | 5.75 | -0.10 | -2.00% | 126 | 4,882 | 106.27% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA260116P00003000 | 2024-06-28 1:48PM EDT | 3.00 | 0.26 | 0.23 | 0.49 | -0.02 | -7.14% | 27 | 496 | 111.33% |
| MARA260116P00005000 | 2024-06-28 1:32PM EDT | 5.00 | 0.73 | 0.62 | 0.78 | +0.05 | +7.35% | 2 | 582 | 98.14% |
| MARA260116P00008000 | 2024-06-28 12:29PM EDT | 8.00 | 1.62 | 1.37 | 1.72 | -0.03 | -1.82% | 51 | 724 | 90.63% |
| MARA260116P00010000 | 2024-06-28 12:04PM EDT | 10.00 | 2.50 | 2.36 | 2.62 | -0.02 | -0.79% | 2 | 732 | 91.70% |
| MARA260116P00012000 | 2024-06-28 10:24AM EDT | 12.00 | 3.50 | 3.35 | 3.50 | +0.05 | +1.45% | 1 | 829 | 89.89% |
| MARA260116P00015000 | 2024-06-27 2:17PM EDT | 15.00 | 5.15 | 4.95 | 5.20 | 0.00 | - | 3 | 1,599 | 88.43% |
| MARA260116P00017000 | 2024-06-27 11:47AM EDT | 17.00 | 6.45 | 5.20 | 6.45 | -0.05 | -0.77% | 4 | 824 | 81.74% |
| MARA260116P00020000 | 2024-06-28 1:01PM EDT | 20.00 | 8.29 | 8.15 | 8.45 | -0.01 | -0.12% | 34 | 963 | 87.13% |
| MARA260116P00022000 | 2024-06-28 12:32PM EDT | 22.00 | 9.65 | 9.65 | 9.85 | -0.25 | -2.53% | 13 | 862 | 87.16% |
| MARA260116P00025000 | 2024-06-28 1:20PM EDT | 25.00 | 11.65 | 11.80 | 12.00 | -0.40 | -3.32% | 44 | 296 | 85.86% |
| MARA260116P00027000 | 2024-06-28 3:40PM EDT | 27.00 | 13.48 | 12.95 | 13.50 | -0.42 | -3.02% | 36 | 108 | 83.34% |
| MARA260116P00030000 | 2024-06-28 12:01PM EDT | 30.00 | 15.70 | 14.65 | 15.85 | -0.05 | -0.32% | 18 | 604 | 79.32% |
| MARA260116P00032000 | 2024-06-28 11:12AM EDT | 32.00 | 17.55 | 17.20 | 17.45 | +0.25 | +1.45% | 94 | 478 | 83.57% |
| MARA260116P00035000 | 2024-06-27 1:31PM EDT | 35.00 | 19.75 | 19.65 | 20.40 | 0.00 | - | 7 | 191 | 85.19% |
| MARA260116P00037000 | 2024-01-04 12:07PM EDT | 37.00 | 22.74 | 24.55 | 25.00 | 0.00 | - | 1 | 1 | 116.26% |
| MARA260116P00040000 | 2024-06-24 9:44AM EDT | 40.00 | 24.80 | 22.70 | 25.40 | 0.00 | - | 1 | 44 | 81.85% |
| MARA260116P00042000 | 2024-04-19 10:26AM EDT | 42.00 | 29.35 | 25.05 | 27.80 | 0.00 | - | 15 | 16 | 88.00% |
| MARA260116P00045000 | 2024-06-14 12:28PM EDT | 45.00 | 29.00 | 27.00 | 29.75 | 0.00 | - | 1 | 70 | 80.25% |
| MARA260116P00047000 | 2024-04-17 11:32AM EDT | 47.00 | 34.40 | 29.35 | 32.15 | 0.00 | - | 6 | 9 | 86.16% |
| MARA260116P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 34.82 | 31.80 | 34.65 | 0.00 | - | 1 | 19 | 83.28% |
© 2024 Yahoo. All rights reserved.