NasdaqCM - Nasdaq Real Time Price • USD
Marathon Digital Holdings, Inc. (MARA)
As of 2:22 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607C00002500 | 6/3/2024 6:04 PM | 2.5 | 16.82 | 15.75 | 17.10 | -1.43 | -7.84% | 97 | 9 | 1,031.25% |
| MARA240607C00005000 | 5/31/2024 6:47 PM | 5 | 13.90 | 13.45 | 16.35 | 0.00 | 0.00% | 3 | 13 | 896.88% |
| MARA240607C00007500 | 5/30/2024 3:00 PM | 7.5 | 12.43 | 11.65 | 13.65 | 0.00 | 0.00% | 1 | 0 | 743.75% |
| MARA240607C00010000 | 5/30/2024 6:18 PM | 10 | 11.22 | 8.60 | 10.40 | 0.00 | 0.00% | 1 | 47 | 278.13% |
| MARA240607C00011000 | 5/31/2024 2:50 PM | 11 | 8.60 | 8.10 | 9.40 | 0.00 | 0.00% | 1 | 13 | 373.83% |
| MARA240607C00012500 | 5/28/2024 6:36 PM | 12.5 | 7.80 | 6.65 | 8.70 | 0.00 | 0.00% | 1 | 1 | 410.16% |
| MARA240607C00013000 | 6/3/2024 1:34 PM | 13 | 7.65 | 5.20 | 6.60 | 1.40 | 22.40% | 12 | 123 | 233.59% |
| MARA240607C00013500 | 5/31/2024 1:40 PM | 13.5 | 6.80 | 5.70 | 6.85 | 0.00 | 0.00% | 2 | 62 | 269.53% |
| MARA240607C00014000 | 5/30/2024 5:25 PM | 14 | 6.58 | 5.40 | 6.20 | 0.00 | 0.00% | 2 | 507 | 255.47% |
| MARA240607C00014500 | 5/31/2024 5:40 PM | 14.5 | 4.85 | 3.65 | 5.90 | 0.00 | 0.00% | 2 | 26 | 348.83% |
| MARA240607C00015000 | 6/3/2024 5:55 PM | 15 | 4.37 | 4.40 | 4.60 | -0.03 | -0.68% | 16 | 103 | 123.44% |
| MARA240607C00015500 | 5/31/2024 6:50 PM | 15.5 | 4.66 | 3.60 | 4.30 | 1.01 | 27.67% | 1 | 107 | 195.70% |
| MARA240607C00016000 | 6/3/2024 2:08 PM | 16 | 3.40 | 3.40 | 3.60 | -0.25 | -6.85% | 22 | 167 | 96.88% |
| MARA240607C00016500 | 6/3/2024 5:42 PM | 16.5 | 2.98 | 2.70 | 3.05 | 0.04 | 1.36% | 55 | 241 | 103.13% |
| MARA240607C00017000 | 6/3/2024 5:07 PM | 17 | 2.32 | 2.49 | 2.76 | -0.39 | -14.39% | 148 | 939 | 106.25% |
| MARA240607C00017500 | 6/3/2024 6:06 PM | 17.5 | 2.11 | 2.06 | 2.17 | -0.14 | -6.22% | 306 | 2,743 | 88.28% |
| MARA240607C00018000 | 6/3/2024 5:47 PM | 18 | 1.77 | 1.67 | 1.87 | -0.15 | -7.81% | 600 | 2,662 | 96.29% |
| MARA240607C00018500 | 6/3/2024 6:03 PM | 18.5 | 1.37 | 1.33 | 1.59 | -0.08 | -5.52% | 834 | 1,500 | 101.17% |
| MARA240607C00019000 | 6/3/2024 6:05 PM | 19 | 1.06 | 1.05 | 1.08 | -0.22 | -17.19% | 2,701 | 3,211 | 90.23% |
| MARA240607C00019500 | 6/3/2024 6:06 PM | 19.5 | 0.82 | 0.79 | 0.83 | -0.22 | -21.15% | 3,097 | 2,477 | 91.02% |
| MARA240607C00020000 | 6/3/2024 6:03 PM | 20 | 0.61 | 0.60 | 0.63 | -0.20 | -24.69% | 8,214 | 6,427 | 92.97% |
| MARA240607C00020500 | 6/3/2024 6:00 PM | 20.5 | 0.46 | 0.45 | 0.48 | -0.20 | -30.30% | 7,026 | 3,694 | 95.31% |
| MARA240607C00021000 | 6/3/2024 6:03 PM | 21 | 0.36 | 0.35 | 0.37 | -0.15 | -29.41% | 20,152 | 9,744 | 98.83% |
| MARA240607C00021500 | 6/3/2024 6:01 PM | 21.5 | 0.26 | 0.25 | 0.28 | -0.14 | -35.00% | 9,245 | 5,866 | 100.20% |
| MARA240607C00022000 | 6/3/2024 6:03 PM | 22 | 0.20 | 0.18 | 0.20 | -0.10 | -33.33% | 12,932 | 4,822 | 100.78% |
| MARA240607C00022500 | 6/3/2024 6:05 PM | 22.5 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 3,069 | 3,442 | 103.91% |
| MARA240607C00023000 | 6/3/2024 6:06 PM | 23 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 8,393 | 5,949 | 105.08% |
| MARA240607C00023500 | 6/3/2024 6:06 PM | 23.5 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 1,543 | 1,432 | 107.81% |
| MARA240607C00024000 | 6/3/2024 5:44 PM | 24 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 6,574 | 4,459 | 111.72% |
| MARA240607C00024500 | 6/3/2024 5:09 PM | 24.5 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 749 | 2,111 | 120.31% |
| MARA240607C00025000 | 6/3/2024 6:07 PM | 25 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2,827 | 7,415 | 119.53% |
| MARA240607C00025500 | 6/3/2024 6:02 PM | 25.5 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 363 | 615 | 118.75% |
| MARA240607C00026000 | 6/3/2024 6:04 PM | 26 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,447 | 1,071 | 125.00% |
| MARA240607C00026500 | 6/3/2024 5:40 PM | 26.5 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 197 | 91 | 135.16% |
| MARA240607C00027000 | 6/3/2024 5:34 PM | 27 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 237 | 1,858 | 139.06% |
| MARA240607C00027500 | 6/3/2024 2:15 PM | 27.5 | 0.04 | 0.01 | 0.08 | 0.00 | 0.00% | 97 | 73 | 154.69% |
| MARA240607C00028000 | 6/3/2024 5:39 PM | 28 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 242 | 902 | 146.88% |
| MARA240607C00028500 | 5/31/2024 3:42 PM | 28.5 | 0.03 | 0.01 | 0.12 | 0.00 | 0.00% | 3 | 3 | 178.13% |
| MARA240607C00029000 | 6/3/2024 5:10 PM | 29 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 702 | 411 | 146.88% |
| MARA240607C00030000 | 6/3/2024 5:55 PM | 30 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 234 | 2,133 | 165.63% |
| MARA240607C00031000 | 6/3/2024 5:34 PM | 31 | 0.10 | 0.01 | 0.05 | 0.07 | 233.33% | 3 | 398 | 184.38% |
| MARA240607C00032000 | 6/3/2024 4:15 PM | 32 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 32 | 293 | 184.38% |
| MARA240607C00033000 | 6/3/2024 1:52 PM | 33 | 0.03 | 0.01 | 0.02 | 0.01 | 50.00% | 6 | 945 | 187.50% |
| MARA240607C00034000 | 6/3/2024 2:30 PM | 34 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 49 | 196.88% |
| MARA240607C00035000 | 6/3/2024 4:42 PM | 35 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 318 | 2,019 | 206.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607P00002500 | 5/24/2024 3:40 PM | 2.5 | 1.26 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 650.00% |
| MARA240607P00007500 | 5/13/2024 5:39 PM | 7.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 343.75% |
| MARA240607P00010000 | 5/31/2024 2:51 PM | 10 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 162 | 218.75% |
| MARA240607P00011000 | 5/31/2024 7:35 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 64 | 187.50% |
| MARA240607P00012500 | 5/31/2024 5:06 PM | 12.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 351 | 162.50% |
| MARA240607P00013000 | 6/3/2024 4:11 PM | 13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 121 | 196 | 137.50% |
| MARA240607P00013500 | 6/3/2024 4:40 PM | 13.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 129 | 99 | 125.00% |
| MARA240607P00014000 | 6/3/2024 4:49 PM | 14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 76 | 1,059 | 131.25% |
| MARA240607P00014500 | 6/3/2024 4:56 PM | 14.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 243 | 701 | 118.75% |
| MARA240607P00015000 | 6/3/2024 4:12 PM | 15 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 252 | 1,195 | 107.81% |
| MARA240607P00015500 | 6/3/2024 5:25 PM | 15.5 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 261 | 454 | 103.91% |
| MARA240607P00016000 | 6/3/2024 6:06 PM | 16 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 118 | 1,099 | 102.34% |
| MARA240607P00016500 | 6/3/2024 6:05 PM | 16.5 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 174 | 590 | 96.88% |
| MARA240607P00017000 | 6/3/2024 5:41 PM | 17 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 999 | 1,660 | 93.75% |
| MARA240607P00017500 | 6/3/2024 6:02 PM | 17.5 | 0.16 | 0.16 | 0.18 | -0.08 | -32.00% | 498 | 1,152 | 92.19% |
| MARA240607P00018000 | 6/3/2024 6:05 PM | 18 | 0.27 | 0.27 | 0.29 | -0.07 | -20.59% | 1,167 | 3,153 | 92.77% |
| MARA240607P00018500 | 6/3/2024 5:59 PM | 18.5 | 0.44 | 0.41 | 0.44 | -0.09 | -16.98% | 1,443 | 2,460 | 92.58% |
| MARA240607P00019000 | 6/3/2024 6:06 PM | 19 | 0.64 | 0.62 | 0.64 | -0.07 | -10.14% | 3,387 | 3,264 | 93.95% |
| MARA240607P00019500 | 6/3/2024 6:01 PM | 19.5 | 0.88 | 0.88 | 0.91 | -0.08 | -8.33% | 2,427 | 1,774 | 96.48% |
| MARA240607P00020000 | 6/3/2024 5:58 PM | 20 | 1.25 | 1.18 | 1.21 | -0.03 | -2.34% | 3,628 | 3,203 | 98.05% |
| MARA240607P00020500 | 6/3/2024 5:22 PM | 20.5 | 1.59 | 1.50 | 1.56 | -0.03 | -1.85% | 1,674 | 1,660 | 98.83% |
| MARA240607P00021000 | 6/3/2024 6:02 PM | 21 | 1.92 | 1.90 | 1.95 | -0.07 | -3.52% | 1,440 | 1,476 | 102.93% |
| MARA240607P00021500 | 6/3/2024 5:08 PM | 21.5 | 2.37 | 2.31 | 2.43 | -0.20 | -7.78% | 484 | 886 | 110.55% |
| MARA240607P00022000 | 6/3/2024 5:43 PM | 22 | 2.79 | 2.73 | 2.80 | 0.03 | 1.09% | 208 | 614 | 107.81% |
| MARA240607P00022500 | 6/3/2024 5:32 PM | 22.5 | 3.25 | 3.20 | 3.25 | -0.25 | -7.14% | 147 | 327 | 112.89% |
| MARA240607P00023000 | 6/3/2024 5:43 PM | 23 | 3.72 | 3.60 | 3.75 | -0.15 | -3.88% | 271 | 492 | 113.67% |
| MARA240607P00023500 | 6/3/2024 2:42 PM | 23.5 | 3.55 | 4.05 | 4.20 | -0.85 | -19.32% | 8 | 36 | 110.94% |
| MARA240607P00024000 | 6/3/2024 3:11 PM | 24 | 3.95 | 4.55 | 4.70 | -0.38 | -8.78% | 51 | 47 | 120.31% |
| MARA240607P00024500 | 5/28/2024 6:32 PM | 24.5 | 4.40 | 4.95 | 5.20 | 0.00 | 0.00% | 13 | 102 | 109.38% |
| MARA240607P00025000 | 6/3/2024 1:55 PM | 25 | 4.45 | 4.90 | 5.80 | -1.20 | -21.24% | 5 | 158 | 180.08% |
| MARA240607P00025500 | 6/3/2024 1:43 PM | 25.5 | 4.50 | 4.95 | 7.90 | -0.85 | -15.89% | 1 | 16 | 212.89% |
| MARA240607P00026000 | 5/31/2024 7:02 PM | 26 | 5.70 | 6.40 | 7.05 | -1.15 | -16.79% | 2 | 52 | 182.03% |
| MARA240607P00027000 | 5/30/2024 7:14 PM | 27 | 5.97 | 7.20 | 8.35 | -0.36 | -5.69% | 1 | 11 | 210.55% |
| MARA240607P00028000 | 5/20/2024 4:50 PM | 28 | 6.80 | 8.45 | 8.65 | 0.00 | 0.00% | 6 | 16 | 137.50% |
| MARA240607P00028500 | 6/3/2024 1:33 PM | 28.5 | 8.06 | 7.50 | 11.10 | 0.31 | 4.00% | 7 | 6 | 240.23% |
| MARA240607P00029000 | 5/30/2024 6:11 PM | 29 | 8.35 | 9.25 | 10.80 | 0.00 | 0.00% | 8 | 10 | 293.36% |
| MARA240607P00030000 | 5/31/2024 3:19 PM | 30 | 10.25 | 10.25 | 11.70 | 0.00 | 0.00% | 56 | 62 | 300.00% |
| MARA240607P00031000 | 6/3/2024 1:33 PM | 31 | 10.35 | 11.40 | 13.50 | 0.00 | 0.00% | 9 | 4 | 394.53% |
| MARA240607P00032000 | 5/29/2024 1:37 PM | 32 | 11.55 | 12.35 | 14.60 | 0.00 | 0.00% | 2 | 2 | 414.06% |
| MARA240607P00033000 | 6/3/2024 4:28 PM | 33 | 13.50 | 13.30 | 14.05 | 0.50 | 3.85% | 23 | 0 | 264.84% |
| MARA240607P00034000 | 6/3/2024 4:28 PM | 34 | 14.50 | 14.30 | 16.60 | 0.43 | 3.06% | 14 | 3 | 439.45% |
| MARA240607P00035000 | 5/31/2024 1:34 PM | 35 | 14.05 | 14.40 | 17.45 | -1.02 | -6.77% | 4 | 1 | 357.03% |
Related Tickers
RIOT Riot Platforms, Inc.
9.71
-0.36%
CLSK CleanSpark, Inc.
15.64
-2.71%
BITF Bitfarms Ltd.
2.3400
+4.46%
HOOD Robinhood Markets, Inc.
20.98
+0.38%
HUT Hut 8 Corp.
9.05
+4.14%
IREN Iris Energy Limited
8.14
+4.49%
WULF TeraWulf Inc.
2.0750
-4.81%
CIFR Cipher Mining Inc.
3.6550
-1.48%
BITF.TO Bitfarms Ltd.
3.1900
+3.57%
BTBT Bit Digital, Inc.
2.5850
+4.23%