Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517C00003000 | 2024-05-10 11:46AM EDT | 3.00 | 14.70 | 14.95 | 15.05 | 0.00 | - | 8 | 98 | 750.00% |
| MARA240517C00005000 | 2024-05-14 2:40PM EDT | 5.00 | 12.94 | 12.90 | 13.10 | +0.75 | +6.28% | 26 | 458 | 537.50% |
| MARA240517C00006000 | 2024-05-14 11:49AM EDT | 6.00 | 12.05 | 11.95 | 12.05 | +0.45 | +3.88% | 18 | 32 | 462.50% |
| MARA240517C00007000 | 2024-05-13 10:07AM EDT | 7.00 | 11.10 | 10.95 | 11.05 | 0.00 | - | 18 | 104 | 400.00% |
| MARA240517C00008000 | 2024-05-10 10:08AM EDT | 8.00 | 9.50 | 9.95 | 10.15 | -0.90 | -8.65% | 2 | 128 | 423.44% |
| MARA240517C00009000 | 2024-05-13 9:38AM EDT | 9.00 | 8.85 | 8.90 | 9.05 | 0.00 | - | 21 | 9 | 368.75% |
| MARA240517C00009500 | 2024-05-13 10:04AM EDT | 9.50 | 8.65 | 8.45 | 8.60 | 0.00 | - | 1 | 22 | 317.19% |
| MARA240517C00010000 | 2024-05-14 10:30AM EDT | 10.00 | 8.00 | 7.95 | 8.05 | +0.82 | +11.42% | 1 | 128 | 259.38% |
| MARA240517C00010500 | 2024-05-08 10:17AM EDT | 10.50 | 8.95 | 7.45 | 7.60 | 0.00 | - | 8 | 24 | 271.88% |
| MARA240517C00011000 | 2024-05-14 10:34AM EDT | 11.00 | 7.05 | 6.95 | 7.10 | +0.96 | +15.76% | 1 | 491 | 251.56% |
| MARA240517C00011500 | 2024-05-13 11:57AM EDT | 11.50 | 6.37 | 6.45 | 6.60 | 0.00 | - | 1 | 68 | 232.81% |
| MARA240517C00012000 | 2024-05-14 10:21AM EDT | 12.00 | 5.40 | 5.95 | 6.05 | +0.21 | +4.05% | 1 | 279 | 187.50% |
| MARA240517C00012500 | 2024-05-13 11:09AM EDT | 12.50 | 5.20 | 5.45 | 5.60 | 0.00 | - | 2 | 72 | 193.75% |
| MARA240517C00013000 | 2024-05-14 2:40PM EDT | 13.00 | 5.02 | 4.90 | 5.05 | +0.83 | +19.81% | 19 | 969 | 192.19% |
| MARA240517C00013500 | 2024-05-09 3:25PM EDT | 13.50 | 6.13 | 4.45 | 4.60 | 0.00 | - | 1 | 70 | 159.38% |
| MARA240517C00014000 | 2024-05-14 2:28PM EDT | 14.00 | 4.00 | 4.00 | 4.10 | +0.78 | +24.22% | 97 | 1,358 | 156.25% |
| MARA240517C00014500 | 2024-05-14 12:01PM EDT | 14.50 | 3.60 | 3.45 | 3.60 | +0.80 | +28.57% | 46 | 124 | 125.00% |
| MARA240517C00015000 | 2024-05-14 2:13PM EDT | 15.00 | 3.05 | 2.83 | 3.10 | +0.70 | +29.79% | 190 | 1,579 | 138.28% |
| MARA240517C00015500 | 2024-05-14 12:46PM EDT | 15.50 | 2.39 | 2.50 | 2.59 | +0.61 | +34.27% | 78 | 1,132 | 101.56% |
| MARA240517C00016000 | 2024-05-14 2:40PM EDT | 16.00 | 2.04 | 2.05 | 2.12 | +0.68 | +50.00% | 233 | 2,070 | 96.48% |
| MARA240517C00016500 | 2024-05-14 2:11PM EDT | 16.50 | 1.61 | 1.62 | 1.71 | +0.44 | +37.61% | 561 | 647 | 95.31% |
| MARA240517C00017000 | 2024-05-14 2:38PM EDT | 17.00 | 1.27 | 1.27 | 1.36 | +0.43 | +51.19% | 1,731 | 2,750 | 98.83% |
| MARA240517C00017500 | 2024-05-14 2:39PM EDT | 17.50 | 0.94 | 0.93 | 0.97 | +0.33 | +54.10% | 3,491 | 2,818 | 92.19% |
| MARA240517C00018000 | 2024-05-14 2:40PM EDT | 18.00 | 0.67 | 0.67 | 0.69 | +0.24 | +55.81% | 16,730 | 11,677 | 91.80% |
| MARA240517C00018500 | 2024-05-14 2:39PM EDT | 18.50 | 0.49 | 0.47 | 0.50 | +0.19 | +63.33% | 9,180 | 7,433 | 93.95% |
| MARA240517C00019000 | 2024-05-14 2:42PM EDT | 19.00 | 0.33 | 0.33 | 0.34 | +0.12 | +57.14% | 8,578 | 9,856 | 95.31% |
| MARA240517C00019500 | 2024-05-14 2:42PM EDT | 19.50 | 0.21 | 0.21 | 0.23 | +0.07 | +53.85% | 2,281 | 3,908 | 95.31% |
| MARA240517C00020000 | 2024-05-14 2:33PM EDT | 20.00 | 0.16 | 0.14 | 0.16 | +0.04 | +36.36% | 11,097 | 13,511 | 97.66% |
| MARA240517C00020500 | 2024-05-14 2:30PM EDT | 20.50 | 0.11 | 0.09 | 0.12 | +0.04 | +57.14% | 942 | 3,718 | 101.17% |
| MARA240517C00021000 | 2024-05-14 2:39PM EDT | 21.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2,777 | 7,338 | 104.69% |
| MARA240517C00021500 | 2024-05-14 1:52PM EDT | 21.50 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 240 | 1,368 | 106.25% |
| MARA240517C00022000 | 2024-05-14 2:40PM EDT | 22.00 | 0.05 | 0.04 | 0.05 | +0.01 | +33.33% | 1,236 | 6,654 | 114.06% |
| MARA240517C00022500 | 2024-05-14 2:38PM EDT | 22.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 522 | 2,971 | 118.75% |
| MARA240517C00023000 | 2024-05-14 2:25PM EDT | 23.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 667 | 4,434 | 125.00% |
| MARA240517C00023500 | 2024-05-14 2:23PM EDT | 23.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 119 | 430 | 129.69% |
| MARA240517C00024000 | 2024-05-14 2:35PM EDT | 24.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 632 | 4,708 | 137.50% |
| MARA240517C00025000 | 2024-05-14 2:37PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 691 | 9,532 | 143.75% |
| MARA240517C00026000 | 2024-05-14 2:40PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 3,064 | 156.25% |
| MARA240517C00027000 | 2024-05-14 2:17PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 1,376 | 168.75% |
| MARA240517C00028000 | 2024-05-14 12:14PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 1,678 | 162.50% |
| MARA240517C00029000 | 2024-05-14 10:49AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 826 | 187.50% |
| MARA240517C00030000 | 2024-05-14 2:29PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 7,597 | 181.25% |
| MARA240517C00031000 | 2024-05-14 10:36AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 901 | 193.75% |
| MARA240517C00032000 | 2024-05-13 1:14PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 861 | 200.00% |
| MARA240517C00033000 | 2024-05-14 1:56PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 979 | 212.50% |
| MARA240517C00034000 | 2024-05-14 9:57AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 794 | 218.75% |
| MARA240517C00035000 | 2024-05-14 1:14PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 7,897 | 225.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517P00005000 | 2024-05-03 11:32AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 450.00% |
| MARA240517P00006000 | 2024-04-16 1:41PM EDT | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 201 | 171 | 443.75% |
| MARA240517P00007000 | 2024-04-25 10:38AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 180 | 368.75% |
| MARA240517P00008000 | 2024-05-08 10:04AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 124 | 337.50% |
| MARA240517P00009000 | 2024-05-10 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 250.00% |
| MARA240517P00009500 | 2024-05-10 12:28PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 96 | 237.50% |
| MARA240517P00010000 | 2024-05-13 9:48AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,996 | 218.75% |
| MARA240517P00010500 | 2024-05-13 9:57AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 277 | 200.00% |
| MARA240517P00011000 | 2024-05-14 1:34PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 5,863 | 187.50% |
| MARA240517P00011500 | 2024-05-14 11:42AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 11 | 585 | 168.75% |
| MARA240517P00012000 | 2024-05-14 2:38PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 155 | 3,406 | 178.13% |
| MARA240517P00012500 | 2024-05-14 2:40PM EDT | 12.50 | 0.03 | 0.01 | 0.03 | +0.01 | - | 9 | 589 | 168.75% |
| MARA240517P00013000 | 2024-05-14 2:13PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 7,275 | 146.88% |
| MARA240517P00013500 | 2024-05-14 2:25PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 90 | 312 | 131.25% |
| MARA240517P00014000 | 2024-05-14 2:37PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 176 | 2,776 | 117.19% |
| MARA240517P00014500 | 2024-05-14 1:38PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 254 | 678 | 112.50% |
| MARA240517P00015000 | 2024-05-14 2:22PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 374 | 4,073 | 103.13% |
| MARA240517P00015500 | 2024-05-14 2:39PM EDT | 15.50 | 0.05 | 0.04 | 0.05 | -0.09 | -69.23% | 830 | 2,325 | 92.97% |
| MARA240517P00016000 | 2024-05-14 2:38PM EDT | 16.00 | 0.08 | 0.07 | 0.09 | -0.14 | -63.64% | 4,145 | 7,888 | 89.06% |
| MARA240517P00016500 | 2024-05-14 2:31PM EDT | 16.50 | 0.15 | 0.13 | 0.15 | -0.21 | -58.33% | 2,092 | 2,712 | 85.94% |
| MARA240517P00017000 | 2024-05-14 2:31PM EDT | 17.00 | 0.25 | 0.24 | 0.26 | -0.30 | -54.55% | 3,535 | 12,285 | 85.16% |
| MARA240517P00017500 | 2024-05-14 2:42PM EDT | 17.50 | 0.42 | 0.41 | 0.43 | -0.38 | -47.50% | 5,279 | 3,137 | 85.16% |
| MARA240517P00018000 | 2024-05-14 2:39PM EDT | 18.00 | 0.68 | 0.64 | 0.67 | -0.47 | -40.87% | 2,102 | 5,862 | 85.94% |
| MARA240517P00018500 | 2024-05-14 2:38PM EDT | 18.50 | 0.97 | 0.96 | 1.00 | -0.59 | -37.82% | 575 | 1,747 | 90.63% |
| MARA240517P00019000 | 2024-05-14 2:30PM EDT | 19.00 | 1.34 | 1.30 | 1.34 | -0.62 | -31.63% | 180 | 2,832 | 89.84% |
| MARA240517P00019500 | 2024-05-14 11:53AM EDT | 19.50 | 1.62 | 1.67 | 1.73 | -0.74 | -31.36% | 45 | 1,459 | 88.28% |
| MARA240517P00020000 | 2024-05-14 2:18PM EDT | 20.00 | 2.09 | 2.10 | 2.15 | -0.78 | -27.18% | 729 | 4,231 | 87.50% |
| MARA240517P00020500 | 2024-05-14 1:02PM EDT | 20.50 | 2.81 | 2.60 | 2.71 | -0.54 | -16.12% | 101 | 425 | 108.59% |
| MARA240517P00021000 | 2024-05-14 2:27PM EDT | 21.00 | 3.10 | 3.05 | 3.10 | -0.70 | -18.42% | 23 | 2,846 | 97.66% |
| MARA240517P00021500 | 2024-05-14 1:49PM EDT | 21.50 | 3.70 | 3.50 | 3.55 | +0.20 | +5.71% | 7 | 138 | 71.88% |
| MARA240517P00022000 | 2024-05-14 2:24PM EDT | 22.00 | 4.04 | 4.00 | 4.10 | -0.87 | -17.72% | 13 | 1,494 | 106.25% |
| MARA240517P00022500 | 2024-05-13 1:09PM EDT | 22.50 | 5.13 | 4.45 | 4.65 | -0.13 | -2.47% | 3 | 63 | 115.63% |
| MARA240517P00023000 | 2024-05-14 11:50AM EDT | 23.00 | 5.00 | 4.95 | 5.10 | -0.89 | -15.11% | 49 | 306 | 96.88% |
| MARA240517P00023500 | 2024-05-13 1:27PM EDT | 23.50 | 5.63 | 5.45 | 6.30 | -0.82 | -12.71% | 2 | 14 | 235.16% |
| MARA240517P00024000 | 2024-05-14 12:21PM EDT | 24.00 | 5.95 | 5.95 | 6.10 | -0.36 | -5.71% | 15 | 370 | 112.50% |
| MARA240517P00025000 | 2024-05-14 2:34PM EDT | 25.00 | 7.00 | 6.95 | 7.10 | -0.87 | -11.05% | 14 | 217 | 125.00% |
| MARA240517P00026000 | 2024-05-14 1:31PM EDT | 26.00 | 8.05 | 7.95 | 8.10 | -0.32 | -3.82% | 8 | 137 | 137.50% |
| MARA240517P00027000 | 2024-05-14 10:30AM EDT | 27.00 | 9.11 | 8.95 | 9.10 | -0.84 | -8.44% | 1 | 60 | 150.00% |
| MARA240517P00028000 | 2024-05-14 10:50AM EDT | 28.00 | 10.41 | 9.95 | 10.05 | -0.36 | -3.34% | 5 | 51 | 201.56% |
| MARA240517P00029000 | 2024-05-14 11:21AM EDT | 29.00 | 11.17 | 10.95 | 11.10 | -0.65 | -5.50% | 1 | 74 | 175.00% |
| MARA240517P00030000 | 2024-05-14 10:08AM EDT | 30.00 | 12.55 | 11.95 | 12.05 | -0.40 | -3.09% | 11 | 106 | 226.56% |
| MARA240517P00031000 | 2024-05-14 12:25PM EDT | 31.00 | 13.00 | 12.95 | 13.05 | -0.70 | -5.11% | 4 | 4 | 237.50% |
| MARA240517P00032000 | 2024-05-14 10:42AM EDT | 32.00 | 14.28 | 13.95 | 14.10 | +0.23 | +1.64% | 3 | 55 | 200.00% |
| MARA240517P00033000 | 2024-05-13 1:04PM EDT | 33.00 | 15.70 | 14.95 | 15.05 | 0.00 | - | 5 | 10 | 260.94% |
| MARA240517P00034000 | 2024-05-13 1:04PM EDT | 34.00 | 16.70 | 15.90 | 16.10 | 0.00 | - | 3 | 48 | 314.06% |
| MARA240517P00035000 | 2024-05-14 10:47AM EDT | 35.00 | 17.60 | 16.95 | 17.25 | +0.40 | +2.33% | 26 | 21 | 325.00% |
© 2024 Yahoo. All rights reserved.