NasdaqCM - Nasdaq Real Time Price • USD
Marathon Digital Holdings, Inc. (MARA)
As of 10:35 AM 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 2:18 PM | 2.5 | 17.72 | 16.75 | 18.20 | -0.53 | -2.90% | 7 | 9 | 1,504.69% |
| MARA240607C00005000 | 5/31/2024 6:47 PM | 5 | 13.90 | 14.60 | 17.15 | 0.00 | 0.00% | 3 | 13 | 1,067.19% |
| MARA240607C00007500 | 5/30/2024 3:00 PM | 7.5 | 12.43 | 12.35 | 13.45 | 0.00 | 0.00% | 1 | 0 | 579.69% |
| MARA240607C00010000 | 5/30/2024 6:18 PM | 10 | 11.22 | 9.25 | 11.95 | 0.00 | 0.00% | 1 | 47 | 501.56% |
| MARA240607C00011000 | 5/31/2024 2:50 PM | 11 | 8.60 | 9.35 | 9.90 | 0.00 | 0.00% | 1 | 13 | 452.34% |
| MARA240607C00012500 | 5/28/2024 6:36 PM | 12.5 | 7.80 | 7.65 | 8.45 | 0.00 | 0.00% | 1 | 1 | 356.25% |
| MARA240607C00013000 | 5/31/2024 4:08 PM | 13 | 7.65 | 7.45 | 7.55 | 1.40 | 22.40% | 12 | 123 | 320.31% |
| MARA240607C00013500 | 5/31/2024 1:40 PM | 13.5 | 6.80 | 6.20 | 6.95 | 0.00 | 0.00% | 2 | 62 | 285.94% |
| MARA240607C00014000 | 5/30/2024 5:25 PM | 14 | 6.58 | 6.40 | 7.15 | 0.00 | 0.00% | 2 | 507 | 337.89% |
| MARA240607C00014500 | 5/31/2024 5:40 PM | 14.5 | 4.85 | 5.95 | 6.30 | 0.00 | 0.00% | 2 | 26 | 285.16% |
| MARA240607C00015000 | 6/3/2024 2:05 PM | 15 | 5.60 | 5.45 | 5.55 | 1.20 | 27.27% | 15 | 103 | 238.28% |
| MARA240607C00015500 | 5/31/2024 6:50 PM | 15.5 | 3.65 | 4.95 | 6.20 | 0.00 | 0.00% | 119 | 107 | 319.53% |
| MARA240607C00016000 | 6/3/2024 2:08 PM | 16 | 4.50 | 4.05 | 4.60 | 0.85 | 23.29% | 21 | 167 | 162.11% |
| MARA240607C00016500 | 6/3/2024 1:44 PM | 16.5 | 4.58 | 2.84 | 4.05 | 1.64 | 55.78% | 3 | 241 | 190.23% |
| MARA240607C00017000 | 6/3/2024 1:49 PM | 17 | 4.00 | 3.50 | 3.60 | 1.29 | 47.60% | 48 | 939 | 171.29% |
| MARA240607C00017500 | 6/3/2024 2:18 PM | 17.5 | 2.96 | 3.00 | 3.15 | 0.71 | 29.71% | 55 | 2,743 | 156.25% |
| MARA240607C00018000 | 6/3/2024 2:11 PM | 18 | 2.64 | 2.54 | 2.68 | 0.72 | 37.50% | 555 | 2,662 | 141.99% |
| MARA240607C00018500 | 6/3/2024 2:11 PM | 18.5 | 2.25 | 2.10 | 2.22 | 0.80 | 55.17% | 608 | 1,500 | 128.91% |
| MARA240607C00019000 | 6/3/2024 2:14 PM | 19 | 2.11 | 1.66 | 1.94 | 0.83 | 64.84% | 1,740 | 3,211 | 125.00% |
| MARA240607C00019500 | 6/3/2024 2:14 PM | 19.5 | 1.59 | 1.29 | 1.63 | 0.55 | 52.88% | 734 | 2,477 | 120.12% |
| MARA240607C00020000 | 6/3/2024 2:18 PM | 20 | 1.08 | 1.12 | 1.23 | 0.27 | 33.33% | 2,869 | 6,427 | 117.77% |
| MARA240607C00020500 | 6/3/2024 2:19 PM | 20.5 | 0.90 | 0.89 | 0.97 | 0.24 | 36.36% | 2,902 | 3,694 | 116.02% |
| MARA240607C00021000 | 6/3/2024 2:19 PM | 21 | 0.69 | 0.68 | 0.71 | 0.18 | 34.62% | 9,345 | 9,744 | 111.52% |
| MARA240607C00021500 | 6/3/2024 2:19 PM | 21.5 | 0.53 | 0.48 | 0.50 | 0.13 | 36.11% | 4,097 | 5,866 | 106.06% |
| MARA240607C00022000 | 6/3/2024 2:19 PM | 22 | 0.41 | 0.37 | 0.41 | 0.11 | 36.67% | 6,930 | 4,822 | 109.18% |
| MARA240607C00022500 | 6/3/2024 2:17 PM | 22.5 | 0.32 | 0.27 | 0.30 | 0.08 | 33.33% | 1,981 | 3,442 | 108.59% |
| MARA240607C00023000 | 6/3/2024 2:18 PM | 23 | 0.21 | 0.22 | 0.23 | 0.01 | 4.76% | 4,738 | 5,949 | 111.33% |
| MARA240607C00023500 | 6/3/2024 2:18 PM | 23.5 | 0.20 | 0.16 | 0.20 | 0.03 | 18.75% | 942 | 1,432 | 114.45% |
| MARA240607C00024000 | 6/3/2024 2:16 PM | 24 | 0.14 | 0.13 | 0.15 | 0.01 | 7.69% | 3,651 | 4,459 | 116.41% |
| MARA240607C00024500 | 6/3/2024 2:14 PM | 24.5 | 0.13 | 0.11 | 0.14 | 0.03 | 30.00% | 653 | 2,111 | 122.27% |
| MARA240607C00025000 | 6/3/2024 2:19 PM | 25 | 0.08 | 0.08 | 0.09 | -0.01 | -9.09% | 1,344 | 7,415 | 120.31% |
| MARA240607C00025500 | 6/3/2024 1:55 PM | 25.5 | 0.13 | 0.06 | 0.07 | 0.06 | 85.71% | 332 | 615 | 121.88% |
| MARA240607C00026000 | 6/3/2024 2:14 PM | 26 | 0.06 | 0.05 | 0.07 | 0.01 | 20.00% | 959 | 1,071 | 127.34% |
| MARA240607C00026500 | 6/3/2024 1:51 PM | 26.5 | 0.08 | 0.04 | 0.08 | 0.03 | 60.00% | 60 | 91 | 134.38% |
| MARA240607C00027000 | 6/3/2024 2:15 PM | 27 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 192 | 1,858 | 134.38% |
| MARA240607C00027500 | 6/3/2024 2:15 PM | 27.5 | 0.05 | 0.02 | 0.05 | 0.01 | 25.00% | 96 | 73 | 135.94% |
| MARA240607C00028000 | 6/3/2024 2:06 PM | 28 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 159 | 902 | 142.19% |
| MARA240607C00028500 | 5/31/2024 3:42 PM | 28.5 | 0.03 | 0.01 | 0.28 | 0.00 | 0.00% | 3 | 3 | 192.97% |
| MARA240607C00029000 | 6/3/2024 2:14 PM | 29 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 690 | 411 | 146.88% |
| MARA240607C00030000 | 6/3/2024 2:12 PM | 30 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 162 | 2,133 | 162.50% |
| MARA240607C00031000 | 5/31/2024 4:21 PM | 31 | 0.03 | 0.01 | 0.10 | 0.00 | 0.00% | 27 | 398 | 189.84% |
| MARA240607C00032000 | 6/3/2024 2:04 PM | 32 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 22 | 293 | 178.13% |
| MARA240607C00033000 | 6/3/2024 1:43 PM | 33 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 6 | 945 | 184.38% |
| MARA240607C00034000 | 6/3/2024 1:32 PM | 34 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 49 | 192.19% |
| MARA240607C00035000 | 6/3/2024 2:04 PM | 35 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 236 | 2,019 | 193.75% |
| 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 | 356.25% |
| MARA240607P00010000 | 5/31/2024 2:51 PM | 10 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 162 | 225.00% |
| MARA240607P00011000 | 5/31/2024 7:35 PM | 11 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 64 | 212.50% |
| MARA240607P00012500 | 5/31/2024 5:06 PM | 12.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 351 | 175.00% |
| MARA240607P00013000 | 6/3/2024 1:57 PM | 13 | 0.16 | 0.00 | 0.19 | 0.14 | 700.00% | 31 | 196 | 230.47% |
| MARA240607P00013500 | 6/3/2024 2:03 PM | 13.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 99 | 156.25% |
| MARA240607P00014000 | 6/3/2024 2:20 PM | 14 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 1,059 | 143.75% |
| MARA240607P00014500 | 5/31/2024 7:33 PM | 14.5 | 0.02 | 0.01 | 0.43 | 0.00 | 0.00% | 1 | 701 | 223.05% |
| MARA240607P00015000 | 6/3/2024 1:51 PM | 15 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 22 | 1,195 | 125.00% |
| MARA240607P00015500 | 6/3/2024 1:41 PM | 15.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 132 | 454 | 107.81% |
| MARA240607P00016000 | 6/3/2024 1:59 PM | 16 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 18 | 1,099 | 104.69% |
| MARA240607P00016500 | 6/3/2024 2:18 PM | 16.5 | 0.04 | 0.03 | 0.04 | -0.06 | -66.67% | 86 | 590 | 98.44% |
| MARA240607P00017000 | 6/3/2024 2:17 PM | 17 | 0.04 | 0.03 | 0.05 | -0.13 | -72.22% | 190 | 1,660 | 88.28% |
| MARA240607P00017500 | 6/3/2024 2:07 PM | 17.5 | 0.09 | 0.06 | 0.08 | -0.15 | -62.50% | 132 | 1,152 | 85.94% |
| MARA240607P00018000 | 6/3/2024 2:18 PM | 18 | 0.14 | 0.12 | 0.14 | -0.20 | -58.82% | 539 | 3,153 | 86.72% |
| MARA240607P00018500 | 6/3/2024 2:19 PM | 18.5 | 0.19 | 0.20 | 0.22 | -0.34 | -62.96% | 641 | 2,460 | 85.16% |
| MARA240607P00019000 | 6/3/2024 2:17 PM | 19 | 0.30 | 0.29 | 0.31 | -0.41 | -57.75% | 1,663 | 3,264 | 80.27% |
| MARA240607P00019500 | 6/3/2024 2:19 PM | 19.5 | 0.45 | 0.44 | 0.46 | -0.51 | -53.12% | 1,207 | 1,774 | 78.52% |
| MARA240607P00020000 | 6/3/2024 2:19 PM | 20 | 0.65 | 0.71 | 0.73 | -0.63 | -49.22% | 1,970 | 3,203 | 84.18% |
| MARA240607P00020500 | 6/3/2024 2:20 PM | 20.5 | 0.90 | 0.87 | 0.93 | -0.72 | -42.35% | 1,152 | 1,660 | 74.41% |
| MARA240607P00021000 | 6/3/2024 2:19 PM | 21 | 1.20 | 1.11 | 1.29 | -0.79 | -39.70% | 1,061 | 1,476 | 71.48% |
| MARA240607P00021500 | 6/3/2024 2:14 PM | 21.5 | 1.44 | 1.56 | 1.81 | -1.13 | -43.97% | 290 | 886 | 85.94% |
| MARA240607P00022000 | 6/3/2024 2:09 PM | 22 | 1.95 | 1.96 | 2.09 | -0.81 | -29.35% | 182 | 614 | 77.15% |
| MARA240607P00022500 | 6/3/2024 1:56 PM | 22.5 | 1.84 | 2.28 | 2.41 | -1.66 | -47.43% | 103 | 327 | 64.06% |
| MARA240607P00023000 | 6/3/2024 1:39 PM | 23 | 2.30 | 2.70 | 2.85 | -1.57 | -40.57% | 256 | 492 | 0.00% |
| MARA240607P00023500 | 6/3/2024 2:11 PM | 23.5 | 3.14 | 3.20 | 3.30 | -1.26 | -28.64% | 7 | 36 | 0.00% |
| MARA240607P00024000 | 6/3/2024 2:16 PM | 24 | 3.66 | 3.70 | 3.80 | -0.67 | -15.47% | 46 | 47 | 0.00% |
| MARA240607P00024500 | 5/28/2024 6:32 PM | 24.5 | 4.40 | 3.55 | 4.20 | 0.00 | 0.00% | 13 | 102 | 0.00% |
| MARA240607P00025000 | 6/3/2024 1:55 PM | 25 | 4.12 | 4.35 | 4.75 | -1.53 | -27.08% | 2 | 158 | 0.00% |
| MARA240607P00025500 | 5/31/2024 1:37 PM | 25.5 | 4.50 | 4.15 | 5.30 | -0.85 | -15.89% | 1 | 16 | 0.00% |
| MARA240607P00026000 | 5/31/2024 7:02 PM | 26 | 6.85 | 5.50 | 6.65 | 0.00 | 0.00% | 2 | 52 | 170.31% |
| MARA240607P00027000 | 5/30/2024 7:14 PM | 27 | 6.33 | 6.15 | 6.80 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| MARA240607P00028000 | 5/20/2024 4:50 PM | 28 | 6.80 | 7.20 | 9.15 | 0.00 | 0.00% | 6 | 16 | 225.39% |
| MARA240607P00028500 | 6/3/2024 1:33 PM | 28.5 | 8.06 | 6.70 | 9.70 | 0.31 | 4.00% | 7 | 6 | 384.18% |
| MARA240607P00029000 | 5/30/2024 6:11 PM | 29 | 8.35 | 8.40 | 10.20 | 0.00 | 0.00% | 8 | 10 | 265.23% |
| MARA240607P00030000 | 5/31/2024 3:19 PM | 30 | 10.25 | 8.40 | 10.95 | 0.00 | 0.00% | 56 | 62 | 380.08% |
| MARA240607P00031000 | 6/3/2024 1:33 PM | 31 | 10.35 | 9.00 | 11.35 | 0.00 | 0.00% | 9 | 4 | 305.47% |
| MARA240607P00032000 | 5/29/2024 1:37 PM | 32 | 11.55 | 10.45 | 12.00 | 0.00 | 0.00% | - | 2 | 237.50% |
| MARA240607P00033000 | 5/24/2024 1:55 PM | 33 | 13.00 | 12.50 | 14.25 | 0.00 | 0.00% | 2 | 0 | 338.67% |
| MARA240607P00034000 | 5/31/2024 1:34 PM | 34 | 14.07 | 13.60 | 14.30 | 0.00 | 0.00% | 1 | 3 | 240.63% |
| MARA240607P00035000 | 6/3/2024 1:40 PM | 35 | 14.05 | 12.60 | 14.80 | -1.02 | -6.77% | 4 | 1 | 0.00% |
Related Tickers
RIOT Riot Platforms, Inc.
9.83
+0.87%
CLSK CleanSpark, Inc.
16.13
+0.37%
BITF Bitfarms Ltd.
2.3050
+2.90%
HOOD Robinhood Markets, Inc.
21.42
+2.51%
HUT Hut 8 Corp.
9.00
+3.57%
IREN Iris Energy Limited
8.62
+10.59%
WULF TeraWulf Inc.
2.1450
-1.61%
CIFR Cipher Mining Inc.
3.8100
+2.70%
BITF.TO Bitfarms Ltd.
3.1400
+1.95%
BTBT Bit Digital, Inc.
2.5500
+2.82%