NasdaqCM - Delayed Quote • USD
Marathon Digital Holdings, Inc. (MARA)
At close: May 31 at 4:00 PM EDT
Pre-Market: 9:18 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607C00002500 | 5/28/2024 7:33 PM | 2.5 | 18.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 9 | 0.00% |
| MARA240607C00005000 | 5/31/2024 6:47 PM | 5 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 13 | 0.00% |
| MARA240607C00007500 | 5/30/2024 3:00 PM | 7.5 | 12.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240607C00010000 | 5/30/2024 6:18 PM | 10 | 11.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 47 | 0.00% |
| MARA240607C00011000 | 5/31/2024 2:50 PM | 11 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| MARA240607C00012500 | 5/28/2024 6:36 PM | 12.5 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MARA240607C00013000 | 5/31/2024 4:08 PM | 13 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 123 | 0.00% |
| MARA240607C00013500 | 5/31/2024 1:40 PM | 13.5 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 62 | 0.00% |
| MARA240607C00014000 | 5/30/2024 5:25 PM | 14 | 6.58 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 507 | 0.00% |
| MARA240607C00014500 | 5/31/2024 5:40 PM | 14.5 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 26 | 0.00% |
| MARA240607C00015000 | 5/31/2024 7:52 PM | 15 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 103 | 0.00% |
| MARA240607C00015500 | 5/31/2024 6:50 PM | 15.5 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 107 | 0.00% |
| MARA240607C00016000 | 5/31/2024 7:59 PM | 16 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 167 | 0.00% |
| MARA240607C00016500 | 5/31/2024 7:46 PM | 16.5 | 2.94 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 241 | 0.00% |
| MARA240607C00017000 | 5/31/2024 7:59 PM | 17 | 2.71 | 0.00 | 0.00 | 0.00 | 0.00% | 226 | 939 | 0.00% |
| MARA240607C00017500 | 5/31/2024 7:56 PM | 17.5 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2,544 | 2,743 | 0.00% |
| MARA240607C00018000 | 5/31/2024 7:57 PM | 18 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | 2,595 | 2,662 | 0.00% |
| MARA240607C00018500 | 5/31/2024 7:50 PM | 18.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 598 | 1,500 | 0.00% |
| MARA240607C00019000 | 5/31/2024 7:59 PM | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3,228 | 3,211 | 0.00% |
| MARA240607C00019500 | 5/31/2024 7:59 PM | 19.5 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2,997 | 2,477 | 0.00% |
| MARA240607C00020000 | 5/31/2024 7:59 PM | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 5,440 | 6,427 | 6.25% |
| MARA240607C00020500 | 5/31/2024 7:59 PM | 20.5 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 5,599 | 3,694 | 12.50% |
| MARA240607C00021000 | 5/31/2024 7:59 PM | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 5,228 | 9,744 | 12.50% |
| MARA240607C00021500 | 5/31/2024 7:59 PM | 21.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5,060 | 5,866 | 25.00% |
| MARA240607C00022000 | 5/31/2024 7:59 PM | 22 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3,902 | 4,822 | 25.00% |
| MARA240607C00022500 | 5/31/2024 7:59 PM | 22.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1,153 | 3,442 | 25.00% |
| MARA240607C00023000 | 5/31/2024 7:59 PM | 23 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3,335 | 5,949 | 50.00% |
| MARA240607C00023500 | 5/31/2024 7:58 PM | 23.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 831 | 1,432 | 50.00% |
| MARA240607C00024000 | 5/31/2024 7:59 PM | 24 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2,435 | 4,459 | 50.00% |
| MARA240607C00024500 | 5/31/2024 7:59 PM | 24.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1,113 | 2,111 | 50.00% |
| MARA240607C00025000 | 5/31/2024 7:58 PM | 25 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2,483 | 7,415 | 50.00% |
| MARA240607C00025500 | 5/31/2024 7:16 PM | 25.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 320 | 615 | 50.00% |
| MARA240607C00026000 | 5/31/2024 7:57 PM | 26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 1,071 | 50.00% |
| MARA240607C00026500 | 5/31/2024 7:56 PM | 26.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 91 | 50.00% |
| MARA240607C00027000 | 5/31/2024 7:44 PM | 27 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 1,858 | 50.00% |
| MARA240607C00027500 | 5/31/2024 7:34 PM | 27.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 73 | 50.00% |
| MARA240607C00028000 | 5/31/2024 4:59 PM | 28 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 902 | 50.00% |
| MARA240607C00028500 | 5/31/2024 3:42 PM | 28.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 50.00% |
| MARA240607C00029000 | 5/31/2024 7:35 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 411 | 50.00% |
| MARA240607C00030000 | 5/31/2024 7:58 PM | 30 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 2,133 | 50.00% |
| MARA240607C00031000 | 5/31/2024 4:21 PM | 31 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 398 | 50.00% |
| MARA240607C00032000 | 5/30/2024 2:49 PM | 32 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 293 | 50.00% |
| MARA240607C00033000 | 5/31/2024 7:33 PM | 33 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 945 | 50.00% |
| MARA240607C00034000 | 5/31/2024 4:38 PM | 34 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 49 | 50.00% |
| MARA240607C00035000 | 5/31/2024 7:59 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 353 | 2,019 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| MARA240607P00007500 | 5/13/2024 5:39 PM | 7.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 100.00% |
| MARA240607P00010000 | 5/31/2024 2:51 PM | 10 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 162 | 50.00% |
| MARA240607P00011000 | 5/31/2024 7:35 PM | 11 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 64 | 50.00% |
| MARA240607P00012500 | 5/31/2024 5:06 PM | 12.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 351 | 50.00% |
| MARA240607P00013000 | 5/31/2024 7:28 PM | 13 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 196 | 50.00% |
| MARA240607P00013500 | 5/31/2024 7:30 PM | 13.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 99 | 50.00% |
| MARA240607P00014000 | 5/31/2024 7:53 PM | 14 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 1,059 | 50.00% |
| MARA240607P00014500 | 5/31/2024 7:33 PM | 14.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 184 | 701 | 50.00% |
| MARA240607P00015000 | 5/31/2024 7:59 PM | 15 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 256 | 1,195 | 50.00% |
| MARA240607P00015500 | 5/31/2024 7:52 PM | 15.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 454 | 50.00% |
| MARA240607P00016000 | 5/31/2024 7:59 PM | 16 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 189 | 1,099 | 50.00% |
| MARA240607P00016500 | 5/31/2024 7:58 PM | 16.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 590 | 50.00% |
| MARA240607P00017000 | 5/31/2024 7:57 PM | 17 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1,409 | 1,660 | 25.00% |
| MARA240607P00017500 | 5/31/2024 7:59 PM | 17.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 808 | 1,152 | 25.00% |
| MARA240607P00018000 | 5/31/2024 7:59 PM | 18 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2,188 | 3,153 | 25.00% |
| MARA240607P00018500 | 5/31/2024 7:59 PM | 18.5 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1,661 | 2,460 | 12.50% |
| MARA240607P00019000 | 5/31/2024 7:59 PM | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2,968 | 3,264 | 6.25% |
| MARA240607P00019500 | 5/31/2024 7:59 PM | 19.5 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1,080 | 1,774 | 0.39% |
| MARA240607P00020000 | 5/31/2024 7:59 PM | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2,546 | 3,203 | 0.00% |
| MARA240607P00020500 | 5/31/2024 7:55 PM | 20.5 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1,026 | 1,660 | 0.00% |
| MARA240607P00021000 | 5/31/2024 7:57 PM | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 455 | 1,476 | 0.00% |
| MARA240607P00021500 | 5/31/2024 7:47 PM | 21.5 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 886 | 0.00% |
| MARA240607P00022000 | 5/31/2024 7:58 PM | 22 | 2.76 | 0.00 | 0.00 | 0.00 | 0.00% | 259 | 614 | 0.00% |
| MARA240607P00022500 | 5/31/2024 7:36 PM | 22.5 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 327 | 0.00% |
| MARA240607P00023000 | 5/31/2024 7:40 PM | 23 | 3.87 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 492 | 0.00% |
| MARA240607P00023500 | 5/31/2024 7:28 PM | 23.5 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 36 | 0.00% |
| MARA240607P00024000 | 5/31/2024 2:55 PM | 24 | 4.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 47 | 0.00% |
| MARA240607P00024500 | 5/28/2024 6:32 PM | 24.5 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 102 | 0.00% |
| MARA240607P00025000 | 5/31/2024 7:50 PM | 25 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 158 | 0.00% |
| MARA240607P00025500 | 5/31/2024 1:37 PM | 25.5 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| MARA240607P00026000 | 5/31/2024 7:02 PM | 26 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 52 | 0.00% |
| MARA240607P00027000 | 5/30/2024 7:14 PM | 27 | 6.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| MARA240607P00028000 | 5/20/2024 4:50 PM | 28 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 16 | 0.00% |
| MARA240607P00028500 | 5/30/2024 6:19 PM | 28.5 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| MARA240607P00029000 | 5/30/2024 6:11 PM | 29 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 10 | 0.00% |
| MARA240607P00030000 | 5/31/2024 3:19 PM | 30 | 10.25 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 62 | 0.00% |
| MARA240607P00031000 | 5/30/2024 6:11 PM | 31 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| MARA240607P00032000 | 5/29/2024 1:37 PM | 32 | 11.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MARA240607P00033000 | 5/24/2024 1:55 PM | 33 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MARA240607P00034000 | 5/31/2024 1:34 PM | 34 | 14.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MARA240607P00035000 | 5/31/2024 1:34 PM | 35 | 15.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
RIOT Riot Platforms, Inc.
9.75
-2.99%
CLSK CleanSpark, Inc.
16.09
-1.83%
BITF Bitfarms Ltd.
2.2400
-0.44%
HOOD Robinhood Markets, Inc.
20.91
-4.26%
HUT Hut 8 Corp.
8.69
-3.34%
IREN Iris Energy Limited
7.79
+5.13%
WULF TeraWulf Inc.
2.1800
-4.39%
CIFR Cipher Mining Inc.
3.7100
-1.33%
BITF.TO Bitfarms Ltd.
3.0800
+0.33%
BTBT Bit Digital, Inc.
2.4900
-1.19%