NasdaqCM - Delayed Quote • USD
Marathon Digital Holdings, Inc. (MARA)
At close: May 9 at 4:00 PM EDT
Pre-Market: 6:41 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510C00000500 | 5/7/2024 1:38 PM | 0.5 | 19.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MARA240510C00001500 | 5/9/2024 2:27 PM | 1.5 | 18.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MARA240510C00002000 | 5/8/2024 4:46 PM | 2 | 17.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MARA240510C00002500 | 4/29/2024 2:01 PM | 2.5 | 15.47 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MARA240510C00003000 | 5/9/2024 2:27 PM | 3 | 17.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510C00003500 | 5/9/2024 2:58 PM | 3.5 | 16.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510C00004000 | 5/6/2024 4:40 PM | 4 | 16.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510C00004500 | 5/6/2024 4:40 PM | 4.5 | 16.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MARA240510C00005000 | 5/8/2024 2:13 PM | 5 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510C00005500 | 5/9/2024 1:33 PM | 5.5 | 14.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MARA240510C00006000 | 5/9/2024 2:58 PM | 6 | 14.25 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| MARA240510C00006500 | 5/2/2024 3:33 PM | 6.5 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MARA240510C00007000 | 5/8/2024 3:40 PM | 7 | 12.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MARA240510C00007500 | 5/8/2024 4:58 PM | 7.5 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510C00008000 | 5/9/2024 1:33 PM | 8 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MARA240510C00008500 | 5/9/2024 2:33 PM | 8.5 | 11.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510C00009000 | 5/9/2024 5:07 PM | 9 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| MARA240510C00009500 | 5/9/2024 5:01 PM | 9.5 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MARA240510C00010000 | 5/9/2024 4:33 PM | 10 | 10.31 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 0.00% |
| MARA240510C00010500 | 5/7/2024 4:51 PM | 10.5 | 9.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MARA240510C00011000 | 5/8/2024 2:45 PM | 11 | 8.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510C00011500 | 5/6/2024 2:52 PM | 11.5 | 8.29 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MARA240510C00012000 | 5/9/2024 4:10 PM | 12 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MARA240510C00012500 | 5/9/2024 2:42 PM | 12.5 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510C00013000 | 5/9/2024 1:42 PM | 13 | 6.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510C00013500 | 5/9/2024 2:32 PM | 13.5 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| MARA240510C00014000 | 5/9/2024 7:58 PM | 14 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MARA240510C00014500 | 5/9/2024 7:28 PM | 14.5 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510C00015000 | 5/9/2024 7:32 PM | 15 | 4.74 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| MARA240510C00015500 | 5/9/2024 7:18 PM | 15.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| MARA240510C00016000 | 5/9/2024 7:59 PM | 16 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 172 | 0 | 0.00% |
| MARA240510C00016500 | 5/9/2024 7:59 PM | 16.5 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 0.00% |
| MARA240510C00017000 | 5/9/2024 7:58 PM | 17 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 645 | 0 | 0.00% |
| MARA240510C00017500 | 5/9/2024 7:56 PM | 17.5 | 2.32 | 0.00 | 0.00 | 0.00 | 0.00% | 224 | 0 | 0.00% |
| MARA240510C00018000 | 5/9/2024 7:59 PM | 18 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | 874 | 0 | 0.00% |
| MARA240510C00018500 | 5/9/2024 7:59 PM | 18.5 | 1.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1,496 | 0 | 0.00% |
| MARA240510C00019000 | 5/9/2024 7:59 PM | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1,135 | 0 | 0.00% |
| MARA240510C00019500 | 5/9/2024 7:59 PM | 19.5 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2,961 | 0 | 0.00% |
| MARA240510C00020000 | 5/9/2024 7:59 PM | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 18,082 | 0 | 12.50% |
| MARA240510C00020500 | 5/9/2024 7:59 PM | 20.5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 9,663 | 0 | 25.00% |
| MARA240510C00021000 | 5/9/2024 7:59 PM | 21 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 16,825 | 0 | 50.00% |
| MARA240510C00021500 | 5/9/2024 7:59 PM | 21.5 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 7,580 | 0 | 50.00% |
| MARA240510C00022000 | 5/9/2024 7:59 PM | 22 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6,791 | 0 | 50.00% |
| MARA240510C00022500 | 5/9/2024 7:59 PM | 22.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2,680 | 0 | 50.00% |
| MARA240510C00023000 | 5/9/2024 7:59 PM | 23 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 5,154 | 0 | 50.00% |
| MARA240510C00023500 | 5/9/2024 7:58 PM | 23.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2,875 | 0 | 50.00% |
| MARA240510C00024000 | 5/9/2024 7:59 PM | 24 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4,062 | 0 | 50.00% |
| MARA240510C00024500 | 5/9/2024 7:57 PM | 24.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 673 | 0 | 50.00% |
| MARA240510C00025000 | 5/9/2024 7:59 PM | 25 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4,900 | 0 | 50.00% |
| MARA240510C00025500 | 5/9/2024 7:59 PM | 25.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 789 | 0 | 50.00% |
| MARA240510C00026000 | 5/9/2024 7:59 PM | 26 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1,263 | 0 | 50.00% |
| MARA240510C00026500 | 5/9/2024 7:59 PM | 26.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 347 | 0 | 50.00% |
| MARA240510C00027000 | 5/9/2024 7:49 PM | 27 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 644 | 0 | 50.00% |
| MARA240510C00027500 | 5/9/2024 7:15 PM | 27.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 918 | 0 | 50.00% |
| MARA240510C00028000 | 5/9/2024 7:50 PM | 28 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 434 | 0 | 50.00% |
| MARA240510C00028500 | 5/9/2024 6:47 PM | 28.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 484 | 0 | 50.00% |
| MARA240510C00029000 | 5/9/2024 7:52 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 50.00% |
| MARA240510C00029500 | 5/9/2024 7:12 PM | 29.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 100.00% |
| MARA240510C00030000 | 5/9/2024 7:54 PM | 30 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 253 | 0 | 100.00% |
| MARA240510C00030500 | 5/7/2024 7:49 PM | 30.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| MARA240510C00031000 | 5/9/2024 6:25 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 50.00% |
| MARA240510C00031500 | 5/9/2024 7:52 PM | 31.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| MARA240510C00032000 | 5/9/2024 6:17 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 188 | 0 | 50.00% |
| MARA240510C00032500 | 5/8/2024 7:26 PM | 32.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MARA240510C00033000 | 5/9/2024 3:08 PM | 33 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| MARA240510C00033500 | 5/9/2024 4:28 PM | 33.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| MARA240510C00034000 | 5/9/2024 7:53 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 50.00% |
| MARA240510C00035000 | 5/9/2024 7:56 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510P00005000 | 4/17/2024 2:13 PM | 5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MARA240510P00007500 | 4/30/2024 1:30 PM | 7.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| MARA240510P00009500 | 5/1/2024 2:42 PM | 9.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MARA240510P00010000 | 5/6/2024 1:37 PM | 10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| MARA240510P00010500 | 5/9/2024 7:53 PM | 10.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MARA240510P00011000 | 5/6/2024 7:50 PM | 11 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 50.00% |
| MARA240510P00011500 | 5/9/2024 7:17 PM | 11.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| MARA240510P00012000 | 5/9/2024 7:53 PM | 12 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 844 | 0 | 50.00% |
| MARA240510P00012500 | 5/9/2024 7:20 PM | 12.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 668 | 0 | 50.00% |
| MARA240510P00013000 | 5/9/2024 7:57 PM | 13 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 527 | 0 | 100.00% |
| MARA240510P00013500 | 5/9/2024 7:59 PM | 13.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 50.00% |
| MARA240510P00014000 | 5/9/2024 7:59 PM | 14 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,314 | 0 | 50.00% |
| MARA240510P00014500 | 5/9/2024 7:59 PM | 14.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 253 | 0 | 50.00% |
| MARA240510P00015000 | 5/9/2024 7:59 PM | 15 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,498 | 0 | 50.00% |
| MARA240510P00015500 | 5/9/2024 7:59 PM | 15.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 924 | 0 | 50.00% |
| MARA240510P00016000 | 5/9/2024 7:59 PM | 16 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3,143 | 0 | 50.00% |
| MARA240510P00016500 | 5/9/2024 7:59 PM | 16.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3,387 | 0 | 50.00% |
| MARA240510P00017000 | 5/9/2024 7:59 PM | 17 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 9,606 | 0 | 50.00% |
| MARA240510P00017500 | 5/9/2024 7:59 PM | 17.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4,582 | 0 | 50.00% |
| MARA240510P00018000 | 5/9/2024 7:59 PM | 18 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 6,404 | 0 | 50.00% |
| MARA240510P00018500 | 5/9/2024 7:59 PM | 18.5 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 8,835 | 0 | 25.00% |
| MARA240510P00019000 | 5/9/2024 7:59 PM | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 6,883 | 0 | 25.00% |
| MARA240510P00019500 | 5/9/2024 7:59 PM | 19.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 8,314 | 0 | 6.25% |
| MARA240510P00020000 | 5/9/2024 7:59 PM | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 11,431 | 0 | 0.00% |
| MARA240510P00020500 | 5/9/2024 7:59 PM | 20.5 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2,275 | 0 | 0.00% |
| MARA240510P00021000 | 5/9/2024 7:58 PM | 21 | 1.79 | 0.00 | 0.00 | 0.00 | 0.00% | 313 | 0 | 0.00% |
| MARA240510P00021500 | 5/9/2024 7:56 PM | 21.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 695 | 0 | 0.00% |
| MARA240510P00022000 | 5/9/2024 7:54 PM | 22 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 193 | 0 | 0.00% |
| MARA240510P00022500 | 5/9/2024 6:14 PM | 22.5 | 2.84 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| MARA240510P00023000 | 5/9/2024 7:09 PM | 23 | 3.38 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 0.00% |
| MARA240510P00023500 | 5/9/2024 7:44 PM | 23.5 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| MARA240510P00024000 | 5/9/2024 7:57 PM | 24 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| MARA240510P00024500 | 5/9/2024 7:59 PM | 24.5 | 4.92 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| MARA240510P00025000 | 5/9/2024 7:12 PM | 25 | 5.39 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| MARA240510P00025500 | 5/9/2024 7:33 PM | 25.5 | 5.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MARA240510P00026000 | 5/9/2024 1:46 PM | 26 | 6.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MARA240510P00026500 | 5/9/2024 5:03 PM | 26.5 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MARA240510P00027000 | 5/9/2024 7:56 PM | 27 | 7.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510P00027500 | 5/9/2024 3:30 PM | 27.5 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510P00028000 | 5/8/2024 1:40 PM | 28 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510P00028500 | 5/8/2024 1:45 PM | 28.5 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510P00029000 | 5/9/2024 1:32 PM | 29 | 9.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MARA240510P00029500 | 5/8/2024 1:38 PM | 29.5 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MARA240510P00030000 | 5/8/2024 1:36 PM | 30 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510P00030500 | 5/8/2024 1:36 PM | 30.5 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MARA240510P00031000 | 5/9/2024 4:00 PM | 31 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| MARA240510P00031500 | 5/8/2024 1:40 PM | 31.5 | 12.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MARA240510P00032000 | 5/8/2024 1:40 PM | 32 | 13.15 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| MARA240510P00032500 | 5/6/2024 2:00 PM | 32.5 | 13.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MARA240510P00033000 | 5/9/2024 4:05 PM | 33 | 12.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240510P00033500 | 5/8/2024 1:49 PM | 33.5 | 14.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MARA240510P00035000 | 5/3/2024 2:02 PM | 35 | 16.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
RIOT Riot Platforms, Inc.
10.28
-0.68%
CLSK CleanSpark, Inc.
16.59
+1.34%
HOOD Robinhood Markets, Inc.
17.30
-3.08%
HUT Hut 8 Corp.
8.15
-0.49%
CIFR Cipher Mining Inc.
3.9500
+4.64%
WULF TeraWulf Inc.
2.3600
+1.29%
BITF Bitfarms Ltd.
1.8500
+2.78%
IREN Iris Energy Limited
5.11
-0.39%
BTBT Bit Digital, Inc.
2.1900
+0.92%
HIVE HIVE Digital Technologies Ltd.
2.3800
+4.85%