NasdaqCM - Nasdaq Real Time Price • USD
Marathon Digital Holdings, Inc. (MARA)
As of 10:37 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 2:21 PM | 2.5 | 17.51 | 16.75 | 18.15 | -0.74 | -4.01% | 9 | 9 | 1,337.50% |
| MARA240607C00005000 | 5/31/2024 6:47 PM | 5 | 13.90 | 14.60 | 17.15 | 0.00 | 0.00% | 3 | 13 | 1,005.47% |
| MARA240607C00007500 | 5/30/2024 3:00 PM | 7.5 | 12.43 | 12.50 | 14.95 | 0.00 | 0.00% | 1 | 0 | 852.73% |
| MARA240607C00010000 | 5/30/2024 6:18 PM | 10 | 11.22 | 9.35 | 11.95 | 0.00 | 0.00% | 1 | 47 | 477.34% |
| MARA240607C00011000 | 5/31/2024 2:50 PM | 11 | 8.60 | 9.35 | 9.85 | 0.00 | 0.00% | 1 | 13 | 407.03% |
| MARA240607C00012500 | 5/28/2024 6:36 PM | 12.5 | 7.80 | 6.25 | 8.90 | 0.00 | 0.00% | 1 | 1 | 517.19% |
| MARA240607C00013000 | 6/3/2024 1:31 PM | 13 | 7.65 | 6.90 | 7.55 | 1.40 | 22.40% | 12 | 123 | 300.78% |
| MARA240607C00013500 | 5/31/2024 1:40 PM | 13.5 | 6.80 | 6.95 | 8.20 | 0.00 | 0.00% | 2 | 62 | 398.83% |
| MARA240607C00014000 | 5/30/2024 5:25 PM | 14 | 6.58 | 6.45 | 6.65 | 0.00 | 0.00% | 2 | 507 | 260.94% |
| MARA240607C00014500 | 5/31/2024 5:40 PM | 14.5 | 4.85 | 5.95 | 6.30 | 0.00 | 0.00% | 2 | 26 | 260.16% |
| MARA240607C00015000 | 6/3/2024 2:05 PM | 15 | 5.60 | 4.80 | 5.65 | 1.20 | 27.27% | 15 | 103 | 245.70% |
| MARA240607C00015500 | 5/31/2024 6:50 PM | 15.5 | 3.65 | 4.50 | 6.25 | 0.00 | 0.00% | 119 | 107 | 268.75% |
| MARA240607C00016000 | 6/3/2024 2:08 PM | 16 | 4.50 | 3.70 | 4.85 | 0.85 | 23.29% | 21 | 167 | 84.38% |
| MARA240607C00016500 | 6/3/2024 1:44 PM | 16.5 | 4.58 | 3.15 | 4.40 | 1.64 | 55.78% | 3 | 241 | 75.00% |
| MARA240607C00017000 | 6/3/2024 1:49 PM | 17 | 4.00 | 3.50 | 3.60 | 1.29 | 47.60% | 48 | 939 | 151.95% |
| MARA240607C00017500 | 6/3/2024 2:21 PM | 17.5 | 2.98 | 2.99 | 3.10 | 0.73 | 32.44% | 57 | 2,743 | 133.59% |
| MARA240607C00018000 | 6/3/2024 2:11 PM | 18 | 2.64 | 2.57 | 2.85 | 0.72 | 37.50% | 555 | 2,662 | 141.80% |
| MARA240607C00018500 | 6/3/2024 2:11 PM | 18.5 | 2.25 | 2.12 | 2.38 | 0.80 | 55.17% | 608 | 1,500 | 127.93% |
| MARA240607C00019000 | 6/3/2024 2:18 PM | 19 | 1.72 | 1.56 | 1.82 | 0.44 | 34.38% | 1,741 | 3,211 | 100.39% |
| MARA240607C00019500 | 6/3/2024 2:18 PM | 19.5 | 1.59 | 1.43 | 1.62 | 0.55 | 52.88% | 735 | 2,477 | 118.36% |
| MARA240607C00020000 | 6/3/2024 2:21 PM | 20 | 1.16 | 1.07 | 1.15 | 0.35 | 45.45% | 2,921 | 6,427 | 103.13% |
| MARA240607C00020500 | 6/3/2024 2:20 PM | 20.5 | 0.91 | 0.86 | 0.89 | 0.25 | 37.88% | 2,983 | 3,694 | 103.52% |
| MARA240607C00021000 | 6/3/2024 2:21 PM | 21 | 0.70 | 0.67 | 0.70 | 0.19 | 37.25% | 9,489 | 9,744 | 104.69% |
| MARA240607C00021500 | 6/3/2024 2:22 PM | 21.5 | 0.52 | 0.48 | 0.52 | 0.12 | 29.27% | 4,125 | 5,866 | 102.34% |
| MARA240607C00022000 | 6/3/2024 2:19 PM | 22 | 0.42 | 0.39 | 0.41 | 0.12 | 40.00% | 6,933 | 4,822 | 106.06% |
| MARA240607C00022500 | 6/3/2024 2:18 PM | 22.5 | 0.30 | 0.29 | 0.31 | 0.06 | 25.00% | 1,982 | 3,442 | 106.64% |
| MARA240607C00023000 | 6/3/2024 2:22 PM | 23 | 0.23 | 0.21 | 0.24 | 0.03 | 15.79% | 4,778 | 5,949 | 107.62% |
| MARA240607C00023500 | 6/3/2024 2:19 PM | 23.5 | 0.18 | 0.16 | 0.19 | 0.01 | 5.88% | 954 | 1,432 | 110.16% |
| MARA240607C00024000 | 6/3/2024 2:16 PM | 24 | 0.14 | 0.13 | 0.15 | 0.01 | 7.69% | 3,651 | 4,459 | 113.28% |
| MARA240607C00024500 | 6/3/2024 2:21 PM | 24.5 | 0.10 | 0.10 | 0.12 | 0.00 | 0.00% | 666 | 2,111 | 115.63% |
| MARA240607C00025000 | 6/3/2024 2:22 PM | 25 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 1,422 | 7,415 | 117.19% |
| MARA240607C00025500 | 6/3/2024 1:55 PM | 25.5 | 0.13 | 0.06 | 0.07 | 0.06 | 85.71% | 332 | 615 | 118.75% |
| MARA240607C00026000 | 6/3/2024 2:22 PM | 26 | 0.06 | 0.05 | 0.07 | 0.01 | 20.00% | 960 | 1,071 | 124.22% |
| MARA240607C00026500 | 6/3/2024 1:51 PM | 26.5 | 0.08 | 0.04 | 0.05 | 0.03 | 60.00% | 60 | 91 | 125.00% |
| MARA240607C00027000 | 6/3/2024 2:19 PM | 27 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 193 | 1,858 | 132.03% |
| MARA240607C00027500 | 6/3/2024 2:15 PM | 27.5 | 0.05 | 0.02 | 0.05 | 0.01 | 25.00% | 96 | 73 | 132.81% |
| MARA240607C00028000 | 6/3/2024 2:06 PM | 28 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 159 | 902 | 139.06% |
| MARA240607C00028500 | 5/31/2024 3:42 PM | 28.5 | 0.03 | 0.01 | 0.28 | 0.00 | 0.00% | 3 | 3 | 189.84% |
| MARA240607C00029000 | 6/3/2024 2:14 PM | 29 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 690 | 411 | 148.44% |
| MARA240607C00030000 | 6/3/2024 1:59 PM | 30 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 159 | 2,133 | 159.38% |
| MARA240607C00031000 | 5/31/2024 4:21 PM | 31 | 0.03 | 0.01 | 0.10 | 0.00 | 0.00% | 27 | 398 | 187.50% |
| MARA240607C00032000 | 6/3/2024 2:04 PM | 32 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 22 | 293 | 176.56% |
| MARA240607C00033000 | 5/31/2024 7:33 PM | 33 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 17 | 945 | 181.25% |
| MARA240607C00034000 | 6/3/2024 1:32 PM | 34 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 49 | 190.63% |
| MARA240607C00035000 | 6/3/2024 1:54 PM | 35 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 235 | 2,019 | 198.44% |
| 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 | 218.75% |
| MARA240607P00012500 | 5/31/2024 5:06 PM | 12.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 50 | 351 | 184.38% |
| MARA240607P00013000 | 6/3/2024 1:57 PM | 13 | 0.16 | 0.00 | 0.19 | 0.14 | 700.00% | 31 | 196 | 232.81% |
| MARA240607P00013500 | 6/3/2024 2:03 PM | 13.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 99 | 159.38% |
| MARA240607P00014000 | 6/3/2024 2:20 PM | 14 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 1,059 | 145.31% |
| MARA240607P00014500 | 6/3/2024 1:44 PM | 14.5 | 0.02 | 0.01 | 0.43 | 0.00 | 0.00% | 1 | 701 | 225.78% |
| MARA240607P00015000 | 6/3/2024 1:51 PM | 15 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 22 | 1,195 | 126.56% |
| MARA240607P00015500 | 6/3/2024 1:56 PM | 15.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 132 | 454 | 109.38% |
| MARA240607P00016000 | 6/3/2024 1:52 PM | 16 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67% | 18 | 1,099 | 106.25% |
| MARA240607P00016500 | 6/3/2024 2:18 PM | 16.5 | 0.04 | 0.03 | 0.04 | -0.06 | -66.67% | 86 | 590 | 100.78% |
| MARA240607P00017000 | 6/3/2024 2:17 PM | 17 | 0.04 | 0.03 | 0.05 | -0.13 | -72.22% | 190 | 1,660 | 90.63% |
| MARA240607P00017500 | 6/3/2024 2:05 PM | 17.5 | 0.06 | 0.07 | 0.09 | -0.18 | -75.00% | 131 | 1,152 | 92.19% |
| MARA240607P00018000 | 6/3/2024 2:18 PM | 18 | 0.14 | 0.11 | 0.13 | -0.20 | -58.82% | 539 | 3,153 | 87.50% |
| MARA240607P00018500 | 6/3/2024 2:19 PM | 18.5 | 0.19 | 0.18 | 0.21 | -0.34 | -64.15% | 641 | 2,460 | 86.33% |
| MARA240607P00019000 | 6/3/2024 2:21 PM | 19 | 0.30 | 0.29 | 0.31 | -0.41 | -57.75% | 1,667 | 3,264 | 84.57% |
| MARA240607P00019500 | 6/3/2024 2:19 PM | 19.5 | 0.46 | 0.46 | 0.49 | -0.50 | -52.08% | 1,211 | 1,774 | 86.33% |
| MARA240607P00020000 | 6/3/2024 2:21 PM | 20 | 0.64 | 0.66 | 0.68 | -0.64 | -49.23% | 2,018 | 3,203 | 84.96% |
| MARA240607P00020500 | 6/3/2024 2:20 PM | 20.5 | 0.92 | 0.83 | 0.92 | -0.70 | -43.21% | 1,154 | 1,660 | 79.30% |
| MARA240607P00021000 | 6/3/2024 2:19 PM | 21 | 1.20 | 1.07 | 1.23 | -0.79 | -39.70% | 1,068 | 1,476 | 75.59% |
| MARA240607P00021500 | 6/3/2024 2:07 PM | 21.5 | 1.48 | 1.48 | 1.59 | -1.09 | -42.41% | 287 | 886 | 78.91% |
| MARA240607P00022000 | 6/3/2024 2:09 PM | 22 | 1.95 | 1.75 | 2.07 | -0.81 | -29.35% | 182 | 614 | 75.78% |
| MARA240607P00022500 | 6/3/2024 2:19 PM | 22.5 | 2.53 | 2.16 | 2.52 | -0.97 | -27.71% | 120 | 327 | 75.39% |
| MARA240607P00023000 | 6/3/2024 1:39 PM | 23 | 2.30 | 2.65 | 2.81 | -1.57 | -40.57% | 256 | 492 | 79.30% |
| MARA240607P00023500 | 6/3/2024 1:57 PM | 23.5 | 2.99 | 3.15 | 3.35 | -1.41 | -32.05% | 4 | 36 | 67.19% |
| MARA240607P00024000 | 6/3/2024 2:16 PM | 24 | 3.66 | 3.60 | 3.75 | -0.67 | -15.47% | 46 | 47 | 75.00% |
| MARA240607P00024500 | 5/28/2024 6:32 PM | 24.5 | 4.40 | 4.10 | 4.20 | 0.00 | 0.00% | 13 | 102 | 0.00% |
| MARA240607P00025000 | 6/3/2024 1:57 PM | 25 | 4.45 | 4.55 | 4.70 | -1.20 | -21.24% | 5 | 158 | 0.00% |
| MARA240607P00025500 | 6/3/2024 1:43 PM | 25.5 | 4.50 | 4.85 | 5.15 | -0.85 | -15.89% | 1 | 16 | 0.00% |
| MARA240607P00026000 | 5/31/2024 7:02 PM | 26 | 6.85 | 5.50 | 5.80 | 0.00 | 0.00% | 2 | 52 | 128.13% |
| MARA240607P00027000 | 5/30/2024 7:14 PM | 27 | 5.97 | 6.15 | 6.85 | -0.36 | -5.69% | 1 | 11 | 160.16% |
| MARA240607P00028000 | 5/20/2024 4:50 PM | 28 | 6.80 | 7.20 | 9.15 | 0.00 | 0.00% | 6 | 16 | 245.70% |
| MARA240607P00028500 | 6/3/2024 1:33 PM | 28.5 | 8.06 | 7.00 | 9.30 | 0.31 | 4.00% | 7 | 6 | 345.51% |
| MARA240607P00029000 | 5/30/2024 6:11 PM | 29 | 8.35 | 8.45 | 10.20 | 0.00 | 0.00% | 8 | 10 | 287.50% |
| MARA240607P00030000 | 5/31/2024 3:19 PM | 30 | 10.25 | 8.65 | 10.50 | 0.00 | 0.00% | 56 | 62 | 331.25% |
| MARA240607P00031000 | 6/3/2024 1:33 PM | 31 | 10.35 | 10.15 | 10.65 | 0.00 | 0.00% | 9 | 4 | 0.00% |
| MARA240607P00032000 | 5/29/2024 1:37 PM | 32 | 11.55 | 10.80 | 11.65 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MARA240607P00033000 | 5/24/2024 1:55 PM | 33 | 13.00 | 11.25 | 13.90 | 0.00 | 0.00% | 2 | 0 | 435.55% |
| MARA240607P00034000 | 5/31/2024 1:34 PM | 34 | 14.07 | 12.65 | 13.95 | 0.00 | 0.00% | 1 | 3 | 283.59% |
| MARA240607P00035000 | 5/31/2024 1:34 PM | 35 | 14.05 | 12.90 | 14.60 | -1.02 | -6.77% | 4 | 1 | 0.00% |
Related Tickers
RIOT Riot Platforms, Inc.
9.86
+1.23%
CLSK CleanSpark, Inc.
16.12
+0.31%
BITF Bitfarms Ltd.
2.3150
+3.35%
HOOD Robinhood Markets, Inc.
21.47
+2.70%
HUT Hut 8 Corp.
8.99
+3.45%
IREN Iris Energy Limited
8.64
+10.92%
WULF TeraWulf Inc.
2.1350
-2.06%
CIFR Cipher Mining Inc.
3.8050
+2.56%
BITF.TO Bitfarms Ltd.
3.1500
+2.28%
BTBT Bit Digital, Inc.
2.5450
+2.63%