NasdaqCM - Nasdaq Real Time Price • USD
Marathon Digital Holdings, Inc. (MARA)
As of 2:08 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524C00002500 | 5/15/2024 5:16 PM | 2.5 | 16.90 | 19.00 | 19.65 | 0.00 | 0.00% | 1 | 13 | 928.13% |
| MARA240524C00004500 | 5/17/2024 3:12 PM | 4.5 | 15.75 | 16.90 | 18.25 | 0.00 | 0.00% | 3 | 3 | 1,143.75% |
| MARA240524C00005000 | 5/17/2024 7:09 PM | 5 | 14.46 | 16.15 | 18.00 | 0.00 | 0.00% | 9 | 37 | 1,186.72% |
| MARA240524C00005500 | 5/20/2024 5:47 PM | 5.5 | 16.25 | 16.40 | 16.60 | 2.18 | 15.49% | 58 | 40 | 462.50% |
| MARA240524C00006000 | 5/16/2024 4:07 PM | 6 | 15.30 | 15.90 | 16.20 | 1.46 | 10.55% | 3 | 1 | 615.63% |
| MARA240524C00007000 | 5/15/2024 2:16 PM | 7 | 11.25 | 14.80 | 15.15 | 0.00 | 0.00% | - | 5 | 493.75% |
| MARA240524C00007500 | 5/15/2024 4:07 PM | 7.5 | 11.15 | 14.40 | 14.60 | 0.00 | 0.00% | 1 | 8 | 362.50% |
| MARA240524C00008000 | 5/20/2024 3:54 PM | 8 | 12.95 | 13.85 | 14.45 | 2.25 | 21.03% | 4 | 6 | 439.06% |
| MARA240524C00009000 | 5/13/2024 1:44 PM | 9 | 9.05 | 11.45 | 13.50 | 0.00 | 0.00% | 2 | 2 | 584.38% |
| MARA240524C00010000 | 5/16/2024 7:20 PM | 10 | 9.69 | 12.00 | 12.10 | 0.00 | 0.00% | 1 | 55 | 275.00% |
| MARA240524C00010500 | 5/17/2024 2:05 PM | 10.5 | 9.35 | 11.40 | 11.65 | 0.00 | 0.00% | 1 | 81 | 329.69% |
| MARA240524C00011000 | 5/20/2024 5:08 PM | 11 | 10.86 | 11.00 | 12.20 | 1.97 | 22.16% | 1 | 12 | 501.17% |
| MARA240524C00011500 | 5/17/2024 1:33 PM | 11.5 | 9.00 | 10.50 | 11.65 | 0.00 | 0.00% | 10 | 19 | 467.97% |
| MARA240524C00012000 | 5/20/2024 4:10 PM | 12 | 9.45 | 9.90 | 10.10 | 2.32 | 32.54% | 1 | 21 | 212.50% |
| MARA240524C00012500 | 5/20/2024 4:10 PM | 12.5 | 8.65 | 9.10 | 9.60 | 2.80 | 47.86% | 4 | 33 | 200.00% |
| MARA240524C00013000 | 5/17/2024 2:34 PM | 13 | 7.37 | 8.75 | 10.20 | 0.00 | 0.00% | 2 | 18 | 369.92% |
| MARA240524C00013500 | 5/20/2024 4:39 PM | 13.5 | 8.00 | 8.35 | 8.60 | 1.90 | 31.15% | 5 | 5 | 175.00% |
| MARA240524C00014000 | 5/20/2024 4:55 PM | 14 | 7.80 | 7.95 | 8.20 | 2.38 | 43.91% | 8 | 139 | 240.63% |
| MARA240524C00014500 | 5/20/2024 3:42 PM | 14.5 | 6.15 | 7.50 | 7.80 | 0.82 | 15.38% | 2 | 130 | 200.00% |
| MARA240524C00015000 | 5/20/2024 4:52 PM | 15 | 7.10 | 6.95 | 7.15 | 2.62 | 58.48% | 17 | 225 | 185.94% |
| MARA240524C00015500 | 5/20/2024 4:07 PM | 15.5 | 5.55 | 6.45 | 6.70 | 1.47 | 36.03% | 13 | 340 | 195.31% |
| MARA240524C00016000 | 5/20/2024 4:04 PM | 16 | 5.61 | 6.00 | 6.15 | 2.01 | 55.83% | 45 | 369 | 159.38% |
| MARA240524C00016500 | 5/20/2024 5:03 PM | 16.5 | 5.68 | 5.50 | 6.40 | 2.65 | 87.46% | 1,013 | 1,551 | 229.69% |
| MARA240524C00017000 | 5/20/2024 5:09 PM | 17 | 4.94 | 5.05 | 5.15 | 2.33 | 89.27% | 1,733 | 2,838 | 100.00% |
| MARA240524C00017500 | 5/20/2024 5:33 PM | 17.5 | 4.24 | 4.50 | 4.65 | 1.88 | 79.66% | 3,165 | 1,508 | 121.88% |
| MARA240524C00018000 | 5/20/2024 5:45 PM | 18 | 3.95 | 4.10 | 4.15 | 2.10 | 113.51% | 2,118 | 3,130 | 98.44% |
| MARA240524C00018500 | 5/20/2024 5:47 PM | 18.5 | 3.53 | 3.55 | 3.70 | 2.03 | 135.33% | 537 | 2,824 | 87.50% |
| MARA240524C00019000 | 5/20/2024 5:50 PM | 19 | 3.15 | 3.15 | 3.20 | 1.91 | 154.03% | 2,939 | 4,936 | 92.97% |
| MARA240524C00019500 | 5/20/2024 5:46 PM | 19.5 | 2.65 | 2.69 | 2.80 | 1.66 | 167.68% | 4,021 | 3,176 | 95.70% |
| MARA240524C00020000 | 5/20/2024 5:47 PM | 20 | 2.29 | 2.31 | 2.38 | 1.47 | 179.27% | 16,532 | 12,093 | 97.66% |
| MARA240524C00020500 | 5/20/2024 5:52 PM | 20.5 | 1.97 | 1.92 | 2.00 | 1.34 | 212.70% | 7,371 | 5,221 | 96.88% |
| MARA240524C00021000 | 5/20/2024 5:49 PM | 21 | 1.60 | 1.60 | 1.66 | 1.09 | 213.73% | 12,700 | 5,247 | 98.63% |
| MARA240524C00021500 | 5/20/2024 5:52 PM | 21.5 | 1.33 | 1.32 | 1.39 | 0.93 | 226.83% | 7,340 | 3,763 | 101.56% |
| MARA240524C00022000 | 5/20/2024 5:52 PM | 22 | 1.09 | 1.07 | 1.10 | 0.75 | 220.59% | 15,232 | 4,233 | 100.98% |
| MARA240524C00022500 | 5/20/2024 5:52 PM | 22.5 | 0.88 | 0.86 | 0.91 | 0.62 | 221.43% | 4,768 | 2,762 | 103.52% |
| MARA240524C00023000 | 5/20/2024 5:52 PM | 23 | 0.71 | 0.69 | 0.72 | 0.50 | 238.10% | 6,787 | 4,805 | 104.69% |
| MARA240524C00023500 | 5/20/2024 5:51 PM | 23.5 | 0.56 | 0.54 | 0.57 | 0.38 | 211.11% | 4,147 | 1,170 | 105.47% |
| MARA240524C00024000 | 5/20/2024 5:53 PM | 24 | 0.43 | 0.42 | 0.47 | 0.29 | 193.33% | 10,196 | 3,270 | 107.81% |
| MARA240524C00024500 | 5/20/2024 5:51 PM | 24.5 | 0.36 | 0.34 | 0.37 | 0.24 | 200.00% | 2,014 | 1,168 | 109.77% |
| MARA240524C00025000 | 5/20/2024 5:53 PM | 25 | 0.28 | 0.27 | 0.30 | 0.17 | 141.67% | 6,695 | 5,060 | 112.11% |
| MARA240524C00025500 | 5/20/2024 5:52 PM | 25.5 | 0.21 | 0.22 | 0.25 | 0.07 | 50.00% | 897 | 519 | 115.23% |
| MARA240524C00026000 | 5/20/2024 5:51 PM | 26 | 0.18 | 0.18 | 0.20 | 0.11 | 157.14% | 1,378 | 1,767 | 117.58% |
| MARA240524C00026500 | 5/20/2024 5:39 PM | 26.5 | 0.13 | 0.12 | 0.20 | 0.03 | 30.00% | 248 | 152 | 120.70% |
| MARA240524C00027000 | 5/20/2024 5:49 PM | 27 | 0.16 | 0.11 | 0.16 | 0.10 | 166.67% | 1,795 | 950 | 124.22% |
| MARA240524C00027500 | 5/20/2024 5:48 PM | 27.5 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 646 | 117 | 120.31% |
| MARA240524C00028000 | 5/20/2024 5:51 PM | 28 | 0.08 | 0.08 | 0.09 | 0.04 | 100.00% | 777 | 3,033 | 126.56% |
| MARA240524C00028500 | 5/20/2024 4:36 PM | 28.5 | 0.07 | 0.06 | 0.08 | 0.01 | 16.67% | 47 | 25 | 128.52% |
| MARA240524C00029000 | 5/20/2024 5:48 PM | 29 | 0.07 | 0.04 | 0.08 | 0.04 | 133.33% | 250 | 249 | 131.25% |
| MARA240524C00029500 | 5/20/2024 4:06 PM | 29.5 | 0.06 | 0.01 | 0.08 | 0.03 | 100.00% | 2 | 13 | 131.25% |
| MARA240524C00030000 | 5/20/2024 5:47 PM | 30 | 0.05 | 0.04 | 0.05 | 0.02 | 100.00% | 1,351 | 1,696 | 137.50% |
| MARA240524C00030500 | 5/20/2024 5:30 PM | 30.5 | 0.04 | 0.01 | 0.05 | 0.02 | 100.00% | 14 | 1 | 134.38% |
| MARA240524C00031000 | 5/20/2024 5:52 PM | 31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 419 | 28 | 143.75% |
| MARA240524C00032000 | 5/20/2024 5:18 PM | 32 | 0.04 | 0.01 | 0.03 | 0.03 | 300.00% | 63 | 58 | 142.19% |
| MARA240524C00033000 | 5/20/2024 4:09 PM | 33 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 16 | 795 | 146.88% |
| MARA240524C00034000 | 5/20/2024 5:14 PM | 34 | 0.02 | 0.01 | 0.23 | -0.13 | -86.67% | 5 | 1 | 214.84% |
| MARA240524C00035000 | 5/20/2024 5:34 PM | 35 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 206 | 913 | 165.63% |
| MARA240524C00036500 | 5/20/2024 5:26 PM | 36.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 309 | 173 | 178.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524P00001000 | 5/16/2024 1:51 PM | 1 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 20 | 975.00% |
| MARA240524P00002500 | 5/9/2024 2:04 PM | 2.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 13 | 1,056.25% |
| MARA240524P00005000 | 5/17/2024 6:34 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 14 | 462.50% |
| MARA240524P00007000 | 5/17/2024 1:34 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 362.50% |
| MARA240524P00007500 | 5/20/2024 3:46 PM | 7.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 362.50% |
| MARA240524P00008500 | 5/15/2024 2:19 PM | 8.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 4 | 343.75% |
| MARA240524P00010000 | 5/20/2024 1:47 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 270 | 217 | 250.00% |
| MARA240524P00011000 | 5/15/2024 4:13 PM | 11 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 57 | 225.00% |
| MARA240524P00011500 | 5/16/2024 6:52 PM | 11.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 103 | 228.13% |
| MARA240524P00012000 | 5/20/2024 3:19 PM | 12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 252 | 127 | 193.75% |
| MARA240524P00012500 | 5/20/2024 5:39 PM | 12.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 120 | 1,196 | 200.00% |
| MARA240524P00013000 | 5/20/2024 4:25 PM | 13 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 438 | 175.00% |
| MARA240524P00013500 | 5/20/2024 5:20 PM | 13.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 345 | 162.50% |
| MARA240524P00014000 | 5/20/2024 5:33 PM | 14 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 795 | 984 | 171.88% |
| MARA240524P00014500 | 5/20/2024 4:56 PM | 14.5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 864 | 899 | 162.50% |
| MARA240524P00015000 | 5/20/2024 5:50 PM | 15 | 0.02 | 0.01 | 0.02 | -0.02 | -33.33% | 1,329 | 3,627 | 150.00% |
| MARA240524P00015500 | 5/20/2024 5:46 PM | 15.5 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 427 | 1,156 | 143.75% |
| MARA240524P00016000 | 5/20/2024 5:51 PM | 16 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 413 | 2,064 | 137.50% |
| MARA240524P00016500 | 5/20/2024 5:12 PM | 16.5 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 1,111 | 1,855 | 125.00% |
| MARA240524P00017000 | 5/20/2024 5:49 PM | 17 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 1,308 | 2,590 | 121.88% |
| MARA240524P00017500 | 5/20/2024 5:49 PM | 17.5 | 0.04 | 0.03 | 0.04 | -0.22 | -84.62% | 2,080 | 7,152 | 109.38% |
| MARA240524P00018000 | 5/20/2024 5:46 PM | 18 | 0.06 | 0.05 | 0.06 | -0.32 | -84.21% | 4,451 | 3,985 | 107.81% |
| MARA240524P00018500 | 5/20/2024 5:52 PM | 18.5 | 0.08 | 0.07 | 0.09 | -0.48 | -84.21% | 1,997 | 1,743 | 103.91% |
| MARA240524P00019000 | 5/20/2024 5:51 PM | 19 | 0.12 | 0.11 | 0.12 | -0.65 | -84.42% | 7,844 | 4,925 | 100.78% |
| MARA240524P00019500 | 5/20/2024 5:51 PM | 19.5 | 0.18 | 0.18 | 0.19 | -0.84 | -82.35% | 4,924 | 2,676 | 101.17% |
| MARA240524P00020000 | 5/20/2024 5:51 PM | 20 | 0.27 | 0.26 | 0.28 | -1.07 | -79.85% | 6,275 | 2,622 | 99.80% |
| MARA240524P00020500 | 5/20/2024 5:51 PM | 20.5 | 0.40 | 0.37 | 0.44 | -1.26 | -75.90% | 3,912 | 475 | 101.37% |
| MARA240524P00021000 | 5/20/2024 5:53 PM | 21 | 0.57 | 0.56 | 0.59 | -1.53 | -72.51% | 6,662 | 831 | 102.34% |
| MARA240524P00021500 | 5/20/2024 5:52 PM | 21.5 | 0.77 | 0.77 | 0.79 | -1.37 | -64.02% | 3,431 | 180 | 103.13% |
| MARA240524P00022000 | 5/20/2024 5:51 PM | 22 | 1.03 | 1.01 | 1.08 | -1.86 | -64.36% | 2,158 | 460 | 105.86% |
| MARA240524P00022500 | 5/20/2024 5:51 PM | 22.5 | 1.33 | 1.27 | 1.39 | -1.32 | -49.81% | 397 | 77 | 107.03% |
| MARA240524P00023000 | 5/20/2024 5:16 PM | 23 | 1.81 | 1.58 | 1.68 | -1.99 | -52.37% | 525 | 347 | 106.06% |
| MARA240524P00023500 | 5/20/2024 5:49 PM | 23.5 | 2.08 | 2.00 | 2.15 | -1.81 | -46.53% | 41 | 42 | 117.19% |
| MARA240524P00024000 | 5/20/2024 5:52 PM | 24 | 2.40 | 2.36 | 2.43 | -1.85 | -43.53% | 73 | 47 | 112.31% |
| MARA240524P00024500 | 5/20/2024 5:34 PM | 24.5 | 3.00 | 2.71 | 2.86 | -2.60 | -46.43% | 2 | 15 | 112.31% |
| MARA240524P00025000 | 5/20/2024 1:30 PM | 25 | 5.46 | 3.20 | 3.30 | -0.04 | -0.73% | 2 | 37 | 119.53% |
| MARA240524P00025500 | 5/20/2024 5:28 PM | 25.5 | 3.94 | 3.65 | 3.75 | -2.26 | -36.45% | 8 | 55 | 123.63% |
| MARA240524P00026000 | 5/20/2024 4:52 PM | 26 | 4.25 | 4.10 | 4.20 | -1.25 | -22.73% | 10 | 13 | 126.17% |
| MARA240524P00027000 | 5/20/2024 5:36 PM | 27 | 5.32 | 5.00 | 5.20 | -1.38 | -20.60% | 2 | 15 | 135.55% |
| MARA240524P00028000 | 5/20/2024 4:50 PM | 28 | 6.33 | 6.00 | 6.15 | -1.77 | -21.85% | 6 | 51 | 147.27% |
| MARA240524P00028500 | 5/17/2024 6:42 PM | 28.5 | 9.20 | 6.45 | 6.75 | 0.00 | 0.00% | 4 | 5 | 160.55% |
| MARA240524P00029000 | 5/20/2024 2:34 PM | 29 | 9.48 | 6.90 | 7.20 | 0.52 | 5.80% | 1 | 1 | 156.64% |
| MARA240524P00030000 | 5/20/2024 2:34 PM | 30 | 10.43 | 7.65 | 8.35 | 0.41 | 4.09% | 40 | 43 | 155.47% |
| MARA240524P00031000 | 5/15/2024 3:03 PM | 31 | 12.35 | 8.90 | 9.15 | 0.00 | 0.00% | - | 1 | 176.95% |
| MARA240524P00032000 | 5/16/2024 3:25 PM | 32 | 12.45 | 9.95 | 10.25 | 0.00 | 0.00% | 1 | 4 | 210.94% |
| MARA240524P00032500 | 5/17/2024 2:54 PM | 32.5 | 12.35 | 10.40 | 10.60 | 0.00 | 0.00% | 3 | 4 | 186.72% |
| MARA240524P00033000 | 5/17/2024 2:58 PM | 33 | 12.70 | 10.50 | 11.10 | 0.00 | 0.00% | 6 | 6 | 223.44% |
| MARA240524P00034000 | 5/15/2024 3:58 PM | 34 | 15.15 | 11.95 | 12.65 | 0.00 | 0.00% | - | 7 | 279.69% |
| MARA240524P00035000 | 5/15/2024 7:56 PM | 35 | 15.50 | 12.00 | 13.05 | 0.27 | 1.77% | 3 | 39 | 232.42% |
| MARA240524P00035500 | 5/15/2024 3:23 PM | 35.5 | 16.70 | 12.10 | 13.55 | 0.00 | 0.00% | - | 1 | 237.50% |
| MARA240524P00036500 | 5/20/2024 5:10 PM | 36.5 | 14.55 | 14.30 | 16.10 | -2.95 | -16.86% | 7 | 2 | 377.73% |
Related Tickers
RIOT Riot Platforms, Inc.
10.66
+5.96%
CLSK CleanSpark, Inc.
17.75
+10.74%
HOOD Robinhood Markets, Inc.
20.48
+1.92%
BITF Bitfarms Ltd.
1.8200
+4.00%
HUT Hut 8 Corp.
9.87
+7.75%
WULF TeraWulf Inc.
2.1200
+8.72%
IREN Iris Energy Limited
6.37
+5.81%
BTBT Bit Digital, Inc.
2.5601
+17.94%
CIFR Cipher Mining Inc.
3.9100
+1.56%
HUT.TO Hut 8 Corp.
12.45
+2.47%