NasdaqCM - Nasdaq Real Time Price • USD
Marathon Digital Holdings, Inc. (MARA)
As of 12:14 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 3:58 PM | 2.5 | 17.45 | 16.75 | 17.65 | -0.80 | -4.38% | 43 | 9 | 1,009.38% |
| MARA240607C00005000 | 5/31/2024 6:47 PM | 5 | 13.90 | 14.60 | 17.00 | 0.00 | 0.00% | 3 | 13 | 1,275.78% |
| MARA240607C00007500 | 5/30/2024 3:00 PM | 7.5 | 12.43 | 12.40 | 13.40 | 0.00 | 0.00% | 1 | 0 | 792.97% |
| MARA240607C00010000 | 5/30/2024 6:18 PM | 10 | 11.22 | 8.80 | 10.15 | 0.00 | 0.00% | 1 | 47 | 522.27% |
| MARA240607C00011000 | 5/31/2024 2:50 PM | 11 | 8.60 | 7.95 | 10.75 | 0.00 | 0.00% | 1 | 13 | 513.28% |
| MARA240607C00012500 | 5/28/2024 6:36 PM | 12.5 | 7.80 | 6.90 | 7.65 | 0.00 | 0.00% | 1 | 1 | 278.52% |
| MARA240607C00013000 | 5/31/2024 4:08 PM | 13 | 7.65 | 6.85 | 7.50 | 1.40 | 22.40% | 12 | 123 | 362.89% |
| MARA240607C00013500 | 5/31/2024 1:40 PM | 13.5 | 6.80 | 5.85 | 7.35 | 0.00 | 0.00% | 2 | 62 | 322.66% |
| MARA240607C00014000 | 5/30/2024 5:25 PM | 14 | 6.58 | 5.90 | 6.15 | 0.00 | 0.00% | 2 | 507 | 283.59% |
| MARA240607C00014500 | 5/31/2024 5:40 PM | 14.5 | 4.85 | 5.55 | 6.10 | 0.00 | 0.00% | 2 | 26 | 319.53% |
| MARA240607C00015000 | 6/3/2024 2:05 PM | 15 | 5.60 | 5.00 | 5.20 | 1.20 | 27.27% | 15 | 103 | 255.47% |
| MARA240607C00015500 | 6/3/2024 2:32 PM | 15.5 | 4.66 | 4.50 | 4.80 | 1.01 | 27.67% | 1 | 107 | 242.97% |
| MARA240607C00016000 | 6/3/2024 2:08 PM | 16 | 4.50 | 3.95 | 4.20 | 0.85 | 23.29% | 21 | 167 | 208.98% |
| MARA240607C00016500 | 6/3/2024 2:31 PM | 16.5 | 4.08 | 3.55 | 3.65 | 1.14 | 38.78% | 13 | 241 | 192.58% |
| MARA240607C00017000 | 6/3/2024 3:57 PM | 17 | 3.10 | 3.15 | 3.25 | 0.39 | 14.39% | 68 | 939 | 186.52% |
| MARA240607C00017500 | 6/3/2024 3:58 PM | 17.5 | 2.67 | 2.53 | 2.88 | 0.42 | 18.67% | 155 | 2,743 | 165.63% |
| MARA240607C00018000 | 6/3/2024 3:27 PM | 18 | 2.26 | 2.24 | 2.44 | 0.34 | 17.71% | 567 | 2,662 | 161.33% |
| MARA240607C00018500 | 6/3/2024 3:51 PM | 18.5 | 1.69 | 1.79 | 1.83 | 0.24 | 16.55% | 676 | 1,500 | 134.38% |
| MARA240607C00019000 | 6/3/2024 3:51 PM | 19 | 1.34 | 1.45 | 1.50 | 0.06 | 4.69% | 1,940 | 3,211 | 129.10% |
| MARA240607C00019500 | 6/3/2024 3:51 PM | 19.5 | 1.04 | 1.14 | 1.26 | 0.00 | 0.00% | 955 | 2,477 | 127.15% |
| MARA240607C00020000 | 6/3/2024 3:58 PM | 20 | 0.91 | 0.87 | 0.90 | 0.10 | 12.35% | 5,894 | 6,427 | 117.19% |
| MARA240607C00020500 | 6/3/2024 3:59 PM | 20.5 | 0.71 | 0.66 | 0.68 | 0.05 | 7.58% | 5,336 | 3,694 | 114.26% |
| MARA240607C00021000 | 6/3/2024 3:58 PM | 21 | 0.50 | 0.49 | 0.52 | -0.01 | -1.96% | 15,274 | 9,744 | 112.89% |
| MARA240607C00021500 | 6/3/2024 3:58 PM | 21.5 | 0.37 | 0.37 | 0.41 | -0.03 | -7.50% | 5,066 | 5,866 | 114.06% |
| MARA240607C00022000 | 6/3/2024 3:59 PM | 22 | 0.29 | 0.28 | 0.29 | -0.01 | -3.23% | 11,231 | 4,822 | 112.89% |
| MARA240607C00022500 | 6/3/2024 3:57 PM | 22.5 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 2,680 | 3,442 | 114.06% |
| MARA240607C00023000 | 6/3/2024 3:58 PM | 23 | 0.16 | 0.16 | 0.17 | -0.04 | -19.05% | 7,039 | 5,949 | 115.63% |
| MARA240607C00023500 | 6/3/2024 3:59 PM | 23.5 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 1,397 | 1,432 | 117.19% |
| MARA240607C00024000 | 6/3/2024 3:59 PM | 24 | 0.10 | 0.09 | 0.10 | -0.03 | -25.00% | 5,727 | 4,459 | 118.75% |
| MARA240607C00024500 | 6/3/2024 3:51 PM | 24.5 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 724 | 2,111 | 117.19% |
| MARA240607C00025000 | 6/3/2024 3:52 PM | 25 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2,441 | 7,415 | 125.78% |
| MARA240607C00025500 | 6/3/2024 3:33 PM | 25.5 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 349 | 615 | 128.91% |
| MARA240607C00026000 | 6/3/2024 3:51 PM | 26 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 1,050 | 1,071 | 132.03% |
| MARA240607C00026500 | 6/3/2024 3:42 PM | 26.5 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 164 | 91 | 132.81% |
| MARA240607C00027000 | 6/3/2024 3:32 PM | 27 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 231 | 1,858 | 139.84% |
| MARA240607C00027500 | 6/3/2024 2:21 PM | 27.5 | 0.04 | 0.01 | 0.08 | 0.00 | 0.00% | 97 | 73 | 152.34% |
| MARA240607C00028000 | 6/3/2024 3:21 PM | 28 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 197 | 902 | 148.44% |
| MARA240607C00028500 | 5/31/2024 3:42 PM | 28.5 | 0.03 | 0.01 | 0.12 | 0.00 | 0.00% | 3 | 3 | 175.78% |
| MARA240607C00029000 | 6/3/2024 2:14 PM | 29 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 695 | 411 | 179.69% |
| MARA240607C00030000 | 6/3/2024 3:45 PM | 30 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 182 | 2,133 | 162.50% |
| MARA240607C00031000 | 5/31/2024 4:21 PM | 31 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 27 | 398 | 187.50% |
| MARA240607C00032000 | 6/3/2024 2:39 PM | 32 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 29 | 293 | 182.81% |
| MARA240607C00033000 | 6/3/2024 1:43 PM | 33 | 0.03 | 0.01 | 0.02 | 0.01 | 50.00% | 6 | 945 | 184.38% |
| MARA240607C00034000 | 6/3/2024 2:30 PM | 34 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 49 | 193.75% |
| MARA240607C00035000 | 6/3/2024 3:58 PM | 35 | 0.02 | 0.01 | 0.02 | 0.01 | 0.00% | 292 | 2,019 | 203.13% |
| 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 | 350.00% |
| 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 1:57 PM | 13 | 0.16 | 0.00 | 0.19 | 0.14 | 700.00% | 31 | 196 | 218.75% |
| MARA240607P00013500 | 6/3/2024 3:27 PM | 13.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 99 | 146.88% |
| MARA240607P00014000 | 6/3/2024 2:37 PM | 14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 1,059 | 134.38% |
| MARA240607P00014500 | 5/31/2024 7:33 PM | 14.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 701 | 121.88% |
| MARA240607P00015000 | 6/3/2024 3:20 PM | 15 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 46 | 1,195 | 109.38% |
| MARA240607P00015500 | 6/3/2024 2:57 PM | 15.5 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 149 | 454 | 106.25% |
| MARA240607P00016000 | 6/3/2024 3:55 PM | 16 | 0.03 | 0.02 | 0.04 | -0.04 | -50.00% | 27 | 1,099 | 96.88% |
| MARA240607P00016500 | 6/3/2024 3:50 PM | 16.5 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 149 | 590 | 91.41% |
| MARA240607P00017000 | 6/3/2024 3:32 PM | 17 | 0.06 | 0.06 | 0.07 | -0.11 | -61.11% | 515 | 1,660 | 85.16% |
| MARA240607P00017500 | 6/3/2024 3:55 PM | 17.5 | 0.11 | 0.09 | 0.11 | -0.13 | -56.52% | 287 | 1,152 | 80.47% |
| MARA240607P00018000 | 6/3/2024 3:59 PM | 18 | 0.16 | 0.15 | 0.16 | -0.18 | -52.94% | 819 | 3,153 | 76.17% |
| MARA240607P00018500 | 6/3/2024 3:55 PM | 18.5 | 0.25 | 0.23 | 0.26 | -0.28 | -52.83% | 989 | 2,460 | 72.66% |
| MARA240607P00019000 | 6/3/2024 3:59 PM | 19 | 0.36 | 0.36 | 0.39 | -0.35 | -47.30% | 2,252 | 3,264 | 69.14% |
| MARA240607P00019500 | 6/3/2024 3:59 PM | 19.5 | 0.55 | 0.56 | 0.58 | -0.41 | -42.71% | 1,614 | 1,774 | 66.80% |
| MARA240607P00020000 | 6/3/2024 3:59 PM | 20 | 0.79 | 0.79 | 0.81 | -0.49 | -38.58% | 3,100 | 3,203 | 61.13% |
| MARA240607P00020500 | 6/3/2024 3:47 PM | 20.5 | 1.20 | 1.07 | 1.11 | -0.42 | -25.93% | 1,556 | 1,660 | 53.52% |
| MARA240607P00021000 | 6/3/2024 3:57 PM | 21 | 1.43 | 1.41 | 1.47 | -0.56 | -28.14% | 1,393 | 1,476 | 46.09% |
| MARA240607P00021500 | 6/3/2024 3:08 PM | 21.5 | 1.82 | 1.76 | 1.82 | -0.75 | -29.18% | 296 | 886 | 0.00% |
| MARA240607P00022000 | 6/3/2024 3:50 PM | 22 | 2.31 | 2.01 | 2.40 | -0.45 | -16.30% | 192 | 614 | 0.00% |
| MARA240607P00022500 | 6/3/2024 3:31 PM | 22.5 | 2.70 | 2.61 | 2.84 | -0.80 | -22.86% | 140 | 327 | 0.00% |
| MARA240607P00023000 | 6/3/2024 2:47 PM | 23 | 3.20 | 3.05 | 3.15 | -0.67 | -17.31% | 257 | 492 | 0.00% |
| MARA240607P00023500 | 6/3/2024 2:42 PM | 23.5 | 3.55 | 3.50 | 3.65 | -0.85 | -19.32% | 8 | 36 | 0.00% |
| MARA240607P00024000 | 6/3/2024 3:11 PM | 24 | 3.95 | 3.95 | 4.10 | -0.38 | -8.78% | 51 | 47 | 0.00% |
| MARA240607P00024500 | 5/28/2024 6:32 PM | 24.5 | 4.40 | 4.35 | 4.50 | 0.00 | 0.00% | 13 | 102 | 0.00% |
| MARA240607P00025000 | 6/3/2024 1:55 PM | 25 | 4.45 | 4.90 | 5.10 | -1.20 | -21.24% | 5 | 158 | 0.00% |
| MARA240607P00025500 | 5/31/2024 1:37 PM | 25.5 | 4.50 | 5.35 | 5.70 | -0.85 | -15.89% | 1 | 16 | 0.00% |
| MARA240607P00026000 | 5/31/2024 7:02 PM | 26 | 5.70 | 5.90 | 6.40 | -1.15 | -16.79% | 2 | 52 | 0.00% |
| MARA240607P00027000 | 5/30/2024 7:14 PM | 27 | 5.97 | 6.90 | 7.10 | -0.36 | -5.69% | 1 | 11 | 0.00% |
| MARA240607P00028000 | 5/20/2024 4:50 PM | 28 | 6.80 | 7.85 | 8.15 | 0.00 | 0.00% | 6 | 16 | 0.00% |
| MARA240607P00028500 | 6/3/2024 1:33 PM | 28.5 | 8.06 | 8.40 | 8.70 | 0.31 | 4.00% | 7 | 6 | 0.00% |
| MARA240607P00029000 | 5/30/2024 6:11 PM | 29 | 8.35 | 8.15 | 9.45 | 0.00 | 0.00% | 8 | 10 | 160.94% |
| MARA240607P00030000 | 5/31/2024 3:19 PM | 30 | 10.25 | 9.20 | 10.50 | 0.00 | 0.00% | 56 | 62 | 201.56% |
| MARA240607P00031000 | 6/3/2024 1:33 PM | 31 | 10.35 | 10.80 | 11.15 | 0.00 | 0.00% | 9 | 4 | 0.00% |
| MARA240607P00032000 | 5/29/2024 1:37 PM | 32 | 11.55 | 10.30 | 12.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MARA240607P00033000 | 5/24/2024 1:55 PM | 33 | 13.00 | 12.05 | 13.05 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MARA240607P00034000 | 5/31/2024 1:34 PM | 34 | 14.07 | 13.20 | 14.70 | 0.00 | 0.00% | 1 | 3 | 315.63% |
| MARA240607P00035000 | 6/3/2024 1:40 PM | 35 | 14.05 | 13.40 | 15.05 | -1.02 | -6.77% | 4 | 1 | 0.00% |
Related Tickers
RIOT Riot Platforms, Inc.
9.74
0.00%
CLSK CleanSpark, Inc.
15.75
-1.99%
BITF Bitfarms Ltd.
2.3500
+4.91%
HOOD Robinhood Markets, Inc.
21.30
+1.89%
HUT Hut 8 Corp.
9.03
+3.91%
IREN Iris Energy Limited
8.60
+10.40%
WULF TeraWulf Inc.
2.1150
-2.98%
CIFR Cipher Mining Inc.
3.6950
-0.40%
BITF.TO Bitfarms Ltd.
3.2000
+3.90%
BTBT Bit Digital, Inc.
2.5917
+4.50%