NasdaqCM - Nasdaq Real Time Price • USD
Marathon Digital Holdings, Inc. (MARA)
As of 3:36 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 | 18.55 | 19.95 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| MARA240524C00004500 | 5/17/2024 3:12 PM | 4.5 | 15.75 | 17.40 | 18.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| MARA240524C00005000 | 5/17/2024 7:09 PM | 5 | 14.46 | 17.15 | 19.00 | 0.00 | 0.00% | 9 | 37 | 922.66% |
| MARA240524C00005500 | 5/20/2024 6:48 PM | 5.5 | 16.95 | 16.80 | 16.95 | 2.88 | 20.47% | 76 | 40 | 0.00% |
| MARA240524C00006000 | 5/16/2024 4:07 PM | 6 | 15.30 | 16.25 | 16.60 | 1.46 | 10.55% | 3 | 1 | 0.00% |
| MARA240524C00007000 | 5/15/2024 2:16 PM | 7 | 11.25 | 15.30 | 16.75 | 0.00 | 0.00% | - | 5 | 700.00% |
| MARA240524C00007500 | 5/15/2024 4:07 PM | 7.5 | 11.15 | 14.70 | 14.95 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| MARA240524C00008000 | 5/20/2024 3:54 PM | 8 | 12.95 | 14.05 | 15.60 | 2.25 | 21.03% | 4 | 6 | 512.50% |
| MARA240524C00009000 | 5/13/2024 1:44 PM | 9 | 9.05 | 13.35 | 14.75 | 0.00 | 0.00% | 2 | 2 | 573.44% |
| MARA240524C00010000 | 5/20/2024 6:28 PM | 10 | 12.24 | 12.15 | 12.45 | 2.55 | 26.32% | 15 | 55 | 0.00% |
| MARA240524C00010500 | 5/17/2024 2:05 PM | 10.5 | 9.35 | 11.80 | 12.95 | 0.00 | 0.00% | 1 | 81 | 417.19% |
| MARA240524C00011000 | 5/20/2024 5:08 PM | 11 | 10.86 | 10.10 | 11.45 | 1.97 | 22.16% | 1 | 12 | 0.00% |
| MARA240524C00011500 | 5/17/2024 1:33 PM | 11.5 | 9.00 | 10.85 | 11.70 | 0.00 | 0.00% | 10 | 19 | 318.75% |
| MARA240524C00012000 | 5/20/2024 4:10 PM | 12 | 9.45 | 10.25 | 10.45 | 2.32 | 32.54% | 1 | 21 | 0.00% |
| MARA240524C00012500 | 5/20/2024 4:10 PM | 12.5 | 8.65 | 9.65 | 10.05 | 2.80 | 47.86% | 4 | 33 | 0.00% |
| MARA240524C00013000 | 5/17/2024 2:34 PM | 13 | 7.37 | 8.10 | 9.45 | 0.00 | 0.00% | 2 | 18 | 0.00% |
| MARA240524C00013500 | 5/20/2024 4:39 PM | 13.5 | 8.00 | 8.85 | 9.95 | 1.90 | 31.15% | 5 | 5 | 306.64% |
| MARA240524C00014000 | 5/20/2024 7:20 PM | 14 | 8.45 | 8.35 | 8.45 | 3.03 | 55.90% | 13 | 139 | 0.00% |
| MARA240524C00014500 | 5/20/2024 7:10 PM | 14.5 | 7.90 | 7.85 | 7.95 | 2.57 | 48.22% | 4 | 130 | 0.00% |
| MARA240524C00015000 | 5/20/2024 6:52 PM | 15 | 7.45 | 7.35 | 7.50 | 2.97 | 66.29% | 130 | 225 | 0.00% |
| MARA240524C00015500 | 5/20/2024 7:09 PM | 15.5 | 6.80 | 6.90 | 7.00 | 2.72 | 66.67% | 15 | 340 | 0.00% |
| MARA240524C00016000 | 5/20/2024 4:04 PM | 16 | 5.61 | 6.40 | 6.85 | 2.01 | 55.83% | 45 | 369 | 207.81% |
| MARA240524C00016500 | 5/20/2024 5:03 PM | 16.5 | 5.68 | 5.85 | 6.25 | 2.65 | 87.46% | 1,013 | 1,551 | 154.69% |
| MARA240524C00017000 | 5/20/2024 6:52 PM | 17 | 5.56 | 5.35 | 5.50 | 2.95 | 113.03% | 1,761 | 2,838 | 0.00% |
| MARA240524C00017500 | 5/20/2024 6:06 PM | 17.5 | 4.71 | 4.90 | 5.10 | 2.35 | 99.58% | 3,169 | 1,508 | 0.00% |
| MARA240524C00018000 | 5/20/2024 7:19 PM | 18 | 4.46 | 4.45 | 4.50 | 2.61 | 141.08% | 2,352 | 3,130 | 0.00% |
| MARA240524C00018500 | 5/20/2024 7:20 PM | 18.5 | 4.00 | 3.90 | 4.00 | 2.50 | 166.67% | 576 | 2,824 | 0.00% |
| MARA240524C00019000 | 5/20/2024 7:20 PM | 19 | 3.50 | 3.50 | 3.60 | 2.26 | 182.26% | 6,225 | 4,936 | 0.00% |
| MARA240524C00019500 | 5/20/2024 7:18 PM | 19.5 | 3.04 | 3.05 | 3.15 | 2.05 | 207.07% | 4,185 | 3,176 | 0.00% |
| MARA240524C00020000 | 5/20/2024 7:19 PM | 20 | 2.63 | 2.62 | 2.69 | 1.81 | 220.73% | 17,926 | 12,093 | 0.00% |
| MARA240524C00020500 | 5/20/2024 7:18 PM | 20.5 | 2.21 | 2.25 | 2.28 | 1.58 | 250.79% | 7,739 | 5,221 | 65.23% |
| MARA240524C00021000 | 5/20/2024 7:20 PM | 21 | 1.90 | 1.87 | 1.92 | 1.39 | 283.67% | 13,611 | 5,247 | 75.39% |
| MARA240524C00021500 | 5/20/2024 7:19 PM | 21.5 | 1.57 | 1.55 | 1.59 | 1.17 | 292.50% | 8,180 | 3,763 | 81.64% |
| MARA240524C00022000 | 5/20/2024 7:19 PM | 22 | 1.28 | 1.28 | 1.30 | 0.94 | 276.47% | 18,268 | 4,233 | 86.33% |
| MARA240524C00022500 | 5/20/2024 7:20 PM | 22.5 | 1.05 | 1.02 | 1.06 | 0.79 | 303.85% | 6,946 | 2,762 | 89.06% |
| MARA240524C00023000 | 5/20/2024 7:20 PM | 23 | 0.86 | 0.84 | 0.86 | 0.65 | 309.52% | 8,885 | 4,805 | 93.36% |
| MARA240524C00023500 | 5/20/2024 7:20 PM | 23.5 | 0.68 | 0.67 | 0.70 | 0.50 | 250.00% | 4,977 | 1,170 | 96.29% |
| MARA240524C00024000 | 5/20/2024 7:20 PM | 24 | 0.55 | 0.55 | 0.55 | 0.41 | 292.86% | 12,873 | 3,270 | 99.02% |
| MARA240524C00024500 | 5/20/2024 7:18 PM | 24.5 | 0.44 | 0.43 | 0.48 | 0.32 | 266.67% | 2,758 | 1,168 | 103.32% |
| MARA240524C00025000 | 5/20/2024 7:19 PM | 25 | 0.35 | 0.35 | 0.37 | 0.24 | 200.00% | 8,929 | 5,060 | 105.08% |
| MARA240524C00025500 | 5/20/2024 7:10 PM | 25.5 | 0.27 | 0.27 | 0.33 | 0.13 | 92.86% | 1,353 | 519 | 108.98% |
| MARA240524C00026000 | 5/20/2024 7:17 PM | 26 | 0.22 | 0.22 | 0.25 | 0.15 | 214.29% | 1,987 | 1,767 | 110.16% |
| MARA240524C00026500 | 5/20/2024 7:15 PM | 26.5 | 0.21 | 0.19 | 0.21 | 0.11 | 110.00% | 498 | 152 | 114.45% |
| MARA240524C00027000 | 5/20/2024 7:14 PM | 27 | 0.17 | 0.16 | 0.18 | 0.11 | 183.33% | 2,576 | 950 | 117.97% |
| MARA240524C00027500 | 5/20/2024 7:08 PM | 27.5 | 0.13 | 0.13 | 0.16 | 0.01 | 8.33% | 707 | 117 | 121.48% |
| MARA240524C00028000 | 5/20/2024 7:15 PM | 28 | 0.23 | 0.11 | 0.13 | 0.19 | 475.00% | 1,224 | 3,033 | 123.83% |
| MARA240524C00028500 | 5/20/2024 6:40 PM | 28.5 | 0.10 | 0.08 | 0.11 | 0.04 | 66.67% | 55 | 25 | 125.00% |
| MARA240524C00029000 | 5/20/2024 7:19 PM | 29 | 0.09 | 0.09 | 0.10 | 0.06 | 200.00% | 876 | 249 | 132.03% |
| MARA240524C00029500 | 5/20/2024 3:52 PM | 29.5 | 0.06 | 0.05 | 0.09 | 0.03 | 100.00% | 2 | 13 | 130.47% |
| MARA240524C00030000 | 5/20/2024 7:16 PM | 30 | 0.06 | 0.06 | 0.07 | 0.03 | 23.08% | 1,776 | 1,696 | 135.16% |
| MARA240524C00030500 | 5/20/2024 6:50 PM | 30.5 | 0.05 | 0.05 | 0.07 | 0.03 | 150.00% | 15 | 1 | 139.84% |
| MARA240524C00031000 | 5/20/2024 7:07 PM | 31 | 0.06 | 0.04 | 0.06 | 0.02 | 50.00% | 461 | 28 | 141.41% |
| MARA240524C00032000 | 5/20/2024 7:16 PM | 32 | 0.04 | 0.03 | 0.04 | 0.03 | 300.00% | 108 | 58 | 143.75% |
| MARA240524C00033000 | 5/20/2024 7:03 PM | 33 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 21 | 795 | 146.88% |
| MARA240524C00034000 | 5/20/2024 6:12 PM | 34 | 0.01 | 0.01 | 0.12 | -0.14 | -93.33% | 6 | 1 | 182.03% |
| MARA240524C00035000 | 5/20/2024 7:08 PM | 35 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 227 | 913 | 156.25% |
| MARA240524C00036500 | 5/20/2024 6:12 PM | 36.5 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 368 | 173 | 179.69% |
| 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 | 1,000.00% |
| MARA240524P00002500 | 5/9/2024 2:04 PM | 2.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 13 | 13 | 1,065.63% |
| MARA240524P00005000 | 5/17/2024 6:34 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 14 | 475.00% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 2 | 350.00% |
| MARA240524P00008500 | 5/15/2024 2:19 PM | 8.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 4 | 350.00% |
| MARA240524P00010000 | 5/20/2024 1:47 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 270 | 217 | 262.50% |
| MARA240524P00011000 | 5/15/2024 4:13 PM | 11 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 57 | 250.00% |
| MARA240524P00011500 | 5/16/2024 6:52 PM | 11.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 103 | 218.75% |
| MARA240524P00012000 | 5/20/2024 3:19 PM | 12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 252 | 127 | 206.25% |
| MARA240524P00012500 | 5/20/2024 6:30 PM | 12.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 127 | 1,196 | 193.75% |
| MARA240524P00013000 | 5/20/2024 7:00 PM | 13 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 438 | 181.25% |
| MARA240524P00013500 | 5/20/2024 7:19 PM | 13.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 143 | 345 | 193.75% |
| MARA240524P00014000 | 5/20/2024 7:09 PM | 14 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 908 | 984 | 181.25% |
| MARA240524P00014500 | 5/20/2024 7:09 PM | 14.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 866 | 899 | 168.75% |
| MARA240524P00015000 | 5/20/2024 7:09 PM | 15 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 1,343 | 3,627 | 159.38% |
| MARA240524P00015500 | 5/20/2024 7:09 PM | 15.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 453 | 1,156 | 146.88% |
| MARA240524P00016000 | 5/20/2024 7:10 PM | 16 | 0.02 | 0.01 | 0.02 | -0.06 | -60.00% | 886 | 2,064 | 135.94% |
| MARA240524P00016500 | 5/20/2024 7:07 PM | 16.5 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 1,115 | 1,855 | 135.94% |
| MARA240524P00017000 | 5/20/2024 7:11 PM | 17 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 1,416 | 2,590 | 131.25% |
| MARA240524P00017500 | 5/20/2024 7:20 PM | 17.5 | 0.05 | 0.04 | 0.05 | -0.21 | -84.00% | 2,273 | 7,152 | 125.00% |
| MARA240524P00018000 | 5/20/2024 7:20 PM | 18 | 0.05 | 0.05 | 0.06 | -0.33 | -86.84% | 5,357 | 3,985 | 118.75% |
| MARA240524P00018500 | 5/20/2024 7:15 PM | 18.5 | 0.08 | 0.07 | 0.08 | -0.48 | -85.71% | 2,181 | 1,743 | 114.06% |
| MARA240524P00019000 | 5/20/2024 7:19 PM | 19 | 0.11 | 0.10 | 0.11 | -0.66 | -86.84% | 8,416 | 4,925 | 110.94% |
| MARA240524P00019500 | 5/20/2024 7:19 PM | 19.5 | 0.15 | 0.15 | 0.16 | -0.87 | -85.29% | 5,429 | 2,676 | 109.38% |
| MARA240524P00020000 | 5/20/2024 7:20 PM | 20 | 0.23 | 0.23 | 0.24 | -1.11 | -82.84% | 8,511 | 2,622 | 109.77% |
| MARA240524P00020500 | 5/20/2024 7:20 PM | 20.5 | 0.33 | 0.33 | 0.34 | -1.33 | -80.12% | 6,276 | 475 | 109.38% |
| MARA240524P00021000 | 5/20/2024 7:19 PM | 21 | 0.47 | 0.46 | 0.48 | -1.63 | -78.37% | 7,741 | 831 | 109.77% |
| MARA240524P00021500 | 5/20/2024 7:19 PM | 21.5 | 0.66 | 0.63 | 0.66 | -1.48 | -69.48% | 4,541 | 180 | 110.94% |
| MARA240524P00022000 | 5/20/2024 7:21 PM | 22 | 0.86 | 0.85 | 0.89 | -2.03 | -70.00% | 4,130 | 460 | 113.67% |
| MARA240524P00022500 | 5/20/2024 7:18 PM | 22.5 | 1.15 | 1.11 | 1.15 | -1.50 | -56.60% | 921 | 77 | 116.21% |
| MARA240524P00023000 | 5/20/2024 7:19 PM | 23 | 1.44 | 1.41 | 1.44 | -2.36 | -62.11% | 1,587 | 347 | 118.75% |
| MARA240524P00023500 | 5/20/2024 7:04 PM | 23.5 | 1.77 | 1.74 | 1.78 | -2.12 | -54.50% | 144 | 42 | 122.46% |
| MARA240524P00024000 | 5/20/2024 7:18 PM | 24 | 2.15 | 2.11 | 2.14 | -2.10 | -49.41% | 170 | 47 | 126.37% |
| MARA240524P00024500 | 5/20/2024 7:03 PM | 24.5 | 2.53 | 2.48 | 2.54 | -3.07 | -54.82% | 57 | 15 | 129.88% |
| MARA240524P00025000 | 5/20/2024 6:16 PM | 25 | 3.25 | 2.90 | 2.96 | -2.25 | -40.91% | 1,003 | 37 | 135.35% |
| MARA240524P00025500 | 5/20/2024 6:46 PM | 25.5 | 3.38 | 3.30 | 3.40 | -2.82 | -45.48% | 23 | 55 | 139.26% |
| MARA240524P00026000 | 5/20/2024 6:58 PM | 26 | 3.55 | 3.75 | 3.90 | -1.95 | -35.45% | 19 | 13 | 148.24% |
| MARA240524P00027000 | 5/20/2024 5:36 PM | 27 | 5.32 | 4.70 | 4.80 | -1.38 | -20.60% | 2 | 15 | 160.55% |
| MARA240524P00028000 | 5/20/2024 4:50 PM | 28 | 6.33 | 5.65 | 5.80 | -1.77 | -21.85% | 6 | 51 | 176.56% |
| MARA240524P00028500 | 5/17/2024 6:42 PM | 28.5 | 9.20 | 6.10 | 6.25 | 0.00 | 0.00% | 4 | 5 | 178.52% |
| MARA240524P00029000 | 5/20/2024 2:34 PM | 29 | 9.48 | 6.60 | 6.75 | 0.52 | 5.80% | 1 | 1 | 187.11% |
| MARA240524P00030000 | 5/20/2024 2:34 PM | 30 | 10.43 | 7.55 | 8.20 | 0.41 | 4.09% | 40 | 43 | 233.98% |
| MARA240524P00031000 | 5/15/2024 3:03 PM | 31 | 12.35 | 7.40 | 9.10 | 0.00 | 0.00% | - | 1 | 281.05% |
| MARA240524P00032000 | 5/16/2024 3:25 PM | 32 | 12.45 | 8.70 | 10.10 | 0.00 | 0.00% | 1 | 4 | 171.09% |
| MARA240524P00032500 | 5/17/2024 2:54 PM | 32.5 | 12.35 | 9.45 | 10.70 | 0.00 | 0.00% | 3 | 4 | 222.66% |
| MARA240524P00033000 | 5/17/2024 2:58 PM | 33 | 12.70 | 9.65 | 11.45 | 0.00 | 0.00% | 6 | 6 | 223.83% |
| MARA240524P00034000 | 5/15/2024 3:58 PM | 34 | 15.15 | 11.05 | 11.85 | 0.00 | 0.00% | - | 7 | 210.94% |
| MARA240524P00035000 | 5/20/2024 2:32 PM | 35 | 15.50 | 12.25 | 12.90 | 0.27 | 1.77% | 3 | 39 | 254.30% |
| MARA240524P00035500 | 5/15/2024 3:23 PM | 35.5 | 16.70 | 11.30 | 13.55 | 0.00 | 0.00% | - | 1 | 342.19% |
| MARA240524P00036500 | 5/20/2024 5:10 PM | 36.5 | 14.55 | 13.60 | 14.80 | -2.95 | -16.86% | 7 | 2 | 298.05% |
Related Tickers
RIOT Riot Platforms, Inc.
11.01
+9.39%
CLSK CleanSpark, Inc.
18.44
+15.04%
HOOD Robinhood Markets, Inc.
20.76
+3.31%
BITF Bitfarms Ltd.
1.8300
+4.57%
HUT Hut 8 Corp.
9.92
+8.24%
WULF TeraWulf Inc.
2.1450
+10.00%
IREN Iris Energy Limited
6.41
+6.48%
BTBT Bit Digital, Inc.
2.6350
+21.48%
CIFR Cipher Mining Inc.
4.0550
+5.32%
HUT.TO Hut 8 Corp.
12.45
+2.47%