NasdaqCM - Nasdaq Real Time Price • USD
Marathon Digital Holdings, Inc. (MARA)
As of 11:58 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510C00002500 | 4/29/2024 2:01 PM | 2.5 | 15.47 | 16.15 | 17.35 | 0.00 | 0.00% | - | 1 | 1,125.00% |
| MARA240510C00004000 | 5/6/2024 4:40 PM | 4 | 16.80 | 15.40 | 16.80 | 0.00 | 0.00% | 1 | 4 | 1,228.13% |
| MARA240510C00005000 | 5/8/2024 2:13 PM | 5 | 14.30 | 14.80 | 15.50 | -1.05 | -6.84% | 1 | 3 | 1,101.56% |
| MARA240510C00005500 | 5/3/2024 7:59 PM | 5.5 | 12.03 | 14.00 | 14.85 | 0.00 | 0.00% | 91 | 96 | 817.19% |
| MARA240510C00006000 | 5/7/2024 7:54 PM | 6 | 14.20 | 13.15 | 13.80 | 0.00 | 0.00% | 19 | 27 | 50.00% |
| MARA240510C00006500 | 5/2/2024 3:33 PM | 6.5 | 10.30 | 12.40 | 14.15 | 0.00 | 0.00% | - | 7 | 1,178.91% |
| MARA240510C00007500 | 5/6/2024 1:34 PM | 7.5 | 11.20 | 12.05 | 13.30 | 0.00 | 0.00% | 1 | 2 | 812.50% |
| MARA240510C00008500 | 5/7/2024 6:33 PM | 8.5 | 11.20 | 11.25 | 11.85 | 0.00 | 0.00% | 1 | 2 | 648.44% |
| MARA240510C00009500 | 4/29/2024 1:53 PM | 9.5 | 8.30 | 10.25 | 10.80 | 0.00 | 0.00% | - | 1 | 560.16% |
| MARA240510C00010000 | 5/7/2024 5:57 PM | 10 | 9.71 | 9.55 | 10.20 | -0.39 | -3.86% | 4 | 26 | 418.75% |
| MARA240510C00010500 | 5/7/2024 4:51 PM | 10.5 | 9.65 | 8.65 | 9.75 | 0.00 | 0.00% | 2 | 0 | 596.09% |
| MARA240510C00011000 | 5/6/2024 7:50 PM | 11 | 8.85 | 8.50 | 9.00 | -1.05 | -10.61% | 1 | 4 | 450.78% |
| MARA240510C00011500 | 5/6/2024 2:52 PM | 11.5 | 8.29 | 8.10 | 10.00 | 0.00 | 0.00% | 3 | 12 | 625.00% |
| MARA240510C00012000 | 5/6/2024 7:43 PM | 12 | 8.63 | 7.40 | 8.65 | 0.00 | 0.00% | 7 | 42 | 406.25% |
| MARA240510C00012500 | 5/8/2024 2:02 PM | 12.5 | 6.55 | 6.70 | 7.30 | -1.61 | -19.73% | 2 | 93 | 50.00% |
| MARA240510C00013000 | 5/8/2024 1:39 PM | 13 | 5.90 | 6.75 | 7.45 | -1.35 | -18.62% | 4 | 125 | 382.03% |
| MARA240510C00013500 | 5/8/2024 2:53 PM | 13.5 | 6.28 | 6.15 | 6.75 | -0.22 | -3.38% | 8 | 506 | 295.31% |
| MARA240510C00014000 | 5/6/2024 7:24 PM | 14 | 6.50 | 5.65 | 5.85 | 0.00 | 0.00% | 445 | 746 | 215.63% |
| MARA240510C00014500 | 5/8/2024 3:08 PM | 14.5 | 5.25 | 5.15 | 5.20 | -0.55 | -9.48% | 24 | 70 | 0.00% |
| MARA240510C00015000 | 5/8/2024 3:33 PM | 15 | 4.90 | 4.65 | 4.80 | -0.09 | -1.80% | 247 | 1,449 | 50.00% |
| MARA240510C00015500 | 5/8/2024 3:20 PM | 15.5 | 4.11 | 4.20 | 4.35 | -0.56 | -11.99% | 7 | 1,423 | 160.94% |
| MARA240510C00016000 | 5/8/2024 3:42 PM | 16 | 3.74 | 3.70 | 3.80 | -0.36 | -8.89% | 83 | 1,991 | 50.00% |
| MARA240510C00016500 | 5/8/2024 3:31 PM | 16.5 | 3.45 | 3.15 | 3.35 | -0.45 | -11.54% | 44 | 1,053 | 126.56% |
| MARA240510C00017000 | 5/8/2024 3:36 PM | 17 | 3.00 | 2.69 | 2.96 | -0.30 | -9.09% | 356 | 2,423 | 95.31% |
| MARA240510C00017500 | 5/8/2024 3:38 PM | 17.5 | 2.53 | 2.24 | 2.46 | -0.44 | -14.81% | 127 | 1,923 | 92.97% |
| MARA240510C00018000 | 5/8/2024 3:31 PM | 18 | 2.18 | 1.87 | 2.04 | -0.44 | -16.79% | 269 | 3,377 | 106.25% |
| MARA240510C00018500 | 5/8/2024 3:37 PM | 18.5 | 1.82 | 1.61 | 1.75 | -0.27 | -12.92% | 809 | 4,103 | 127.34% |
| MARA240510C00019000 | 5/8/2024 3:39 PM | 19 | 1.39 | 1.32 | 1.38 | -0.35 | -20.11% | 3,430 | 3,273 | 127.34% |
| MARA240510C00019500 | 5/8/2024 3:42 PM | 19.5 | 1.10 | 1.04 | 1.08 | -0.37 | -23.87% | 2,621 | 4,379 | 126.95% |
| MARA240510C00020000 | 5/8/2024 3:42 PM | 20 | 0.86 | 0.81 | 0.85 | -0.33 | -27.73% | 5,922 | 9,994 | 128.91% |
| MARA240510C00020500 | 5/8/2024 3:41 PM | 20.5 | 0.65 | 0.65 | 0.69 | -0.33 | -33.67% | 1,361 | 3,427 | 134.77% |
| MARA240510C00021000 | 5/8/2024 3:41 PM | 21 | 0.52 | 0.50 | 0.54 | -0.28 | -34.57% | 4,436 | 14,934 | 136.72% |
| MARA240510C00021500 | 5/8/2024 3:41 PM | 21.5 | 0.40 | 0.37 | 0.41 | -0.26 | -37.14% | 809 | 3,598 | 137.11% |
| MARA240510C00022000 | 5/8/2024 3:39 PM | 22 | 0.33 | 0.33 | 0.35 | -0.16 | -32.00% | 2,178 | 10,565 | 147.27% |
| MARA240510C00022500 | 5/8/2024 3:37 PM | 22.5 | 0.25 | 0.21 | 0.26 | -0.15 | -37.50% | 841 | 2,232 | 143.36% |
| MARA240510C00023000 | 5/8/2024 3:36 PM | 23 | 0.19 | 0.17 | 0.19 | -0.12 | -38.71% | 1,435 | 7,465 | 145.70% |
| MARA240510C00023500 | 5/8/2024 3:35 PM | 23.5 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 228 | 1,812 | 148.44% |
| MARA240510C00024000 | 5/8/2024 3:40 PM | 24 | 0.09 | 0.09 | 0.12 | -0.12 | -54.55% | 1,140 | 3,931 | 150.00% |
| MARA240510C00024500 | 5/8/2024 3:41 PM | 24.5 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 216 | 1,235 | 152.34% |
| MARA240510C00025000 | 5/8/2024 3:38 PM | 25 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 920 | 5,097 | 153.13% |
| MARA240510C00025500 | 5/8/2024 3:24 PM | 25.5 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 64 | 1,352 | 157.81% |
| MARA240510C00026000 | 5/8/2024 3:17 PM | 26 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 118 | 2,714 | 157.81% |
| MARA240510C00026500 | 5/8/2024 3:14 PM | 26.5 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 49 | 423 | 157.81% |
| MARA240510C00027000 | 5/8/2024 2:36 PM | 27 | 0.03 | 0.02 | 0.08 | -0.04 | -57.14% | 237 | 1,655 | 185.94% |
| MARA240510C00027500 | 5/8/2024 2:36 PM | 27.5 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 117 | 1,039 | 175.00% |
| MARA240510C00028000 | 5/8/2024 3:32 PM | 28 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 19 | 2,711 | 181.25% |
| MARA240510C00028500 | 5/8/2024 2:58 PM | 28.5 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 205 | 828 | 178.13% |
| MARA240510C00029000 | 5/8/2024 3:34 PM | 29 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 8 | 666 | 190.63% |
| MARA240510C00029500 | 5/7/2024 7:31 PM | 29.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 210 | 190.63% |
| MARA240510C00030000 | 5/8/2024 2:31 PM | 30 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 73 | 2,282 | 196.88% |
| MARA240510C00030500 | 5/7/2024 7:49 PM | 30.5 | 0.03 | 0.01 | 0.10 | 0.00 | 0.00% | 10 | 28 | 246.88% |
| MARA240510C00031000 | 5/8/2024 2:59 PM | 31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 320 | 209.38% |
| MARA240510C00031500 | 5/8/2024 3:29 PM | 31.5 | 0.05 | 0.01 | 0.04 | 0.03 | 150.00% | 25 | 53 | 231.25% |
| MARA240510C00032000 | 5/8/2024 3:34 PM | 32 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 6 | 685 | 225.00% |
| MARA240510C00035000 | 5/8/2024 3:16 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 988 | 225.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510P00005000 | 4/17/2024 2:13 PM | 5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 20 | 600.00% |
| MARA240510P00007500 | 4/30/2024 1:30 PM | 7.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 413 | 400.00% |
| MARA240510P00009500 | 5/1/2024 2:42 PM | 9.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 312.50% |
| MARA240510P00010000 | 5/6/2024 1:37 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 735 | 287.50% |
| MARA240510P00010500 | 5/6/2024 2:55 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 69 | 403 | 262.50% |
| MARA240510P00011000 | 5/6/2024 7:50 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 262 | 250.00% |
| MARA240510P00011500 | 5/7/2024 1:53 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 262 | 231.25% |
| MARA240510P00012000 | 5/8/2024 2:57 PM | 12 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 26 | 1,445 | 246.88% |
| MARA240510P00012500 | 5/8/2024 2:32 PM | 12.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 168 | 2,336 | 228.13% |
| MARA240510P00013000 | 5/8/2024 2:49 PM | 13 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 92 | 3,336 | 212.50% |
| MARA240510P00013500 | 5/8/2024 2:59 PM | 13.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 28 | 451 | 193.75% |
| MARA240510P00014000 | 5/8/2024 3:12 PM | 14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,288 | 5,074 | 178.13% |
| MARA240510P00014500 | 5/8/2024 3:36 PM | 14.5 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 78 | 658 | 175.00% |
| MARA240510P00015000 | 5/8/2024 3:33 PM | 15 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 199 | 2,543 | 159.38% |
| MARA240510P00015500 | 5/8/2024 3:23 PM | 15.5 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 55 | 1,488 | 151.56% |
| MARA240510P00016000 | 5/8/2024 3:27 PM | 16 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 402 | 3,366 | 146.88% |
| MARA240510P00016500 | 5/8/2024 3:32 PM | 16.5 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 1,096 | 2,852 | 142.97% |
| MARA240510P00017000 | 5/8/2024 3:38 PM | 17 | 0.11 | 0.12 | 0.13 | -0.01 | -8.33% | 3,726 | 4,257 | 138.28% |
| MARA240510P00017500 | 5/8/2024 3:37 PM | 17.5 | 0.20 | 0.18 | 0.21 | 0.02 | 11.11% | 1,470 | 1,962 | 137.11% |
| MARA240510P00018000 | 5/8/2024 3:40 PM | 18 | 0.28 | 0.28 | 0.31 | -0.01 | -3.33% | 1,822 | 6,305 | 136.33% |
| MARA240510P00018500 | 5/8/2024 3:41 PM | 18.5 | 0.45 | 0.44 | 0.47 | 0.05 | 12.50% | 1,343 | 1,834 | 140.23% |
| MARA240510P00019000 | 5/8/2024 3:37 PM | 19 | 0.60 | 0.63 | 0.65 | 0.02 | 3.45% | 4,942 | 5,422 | 141.02% |
| MARA240510P00019500 | 5/8/2024 3:40 PM | 19.5 | 0.88 | 0.84 | 0.86 | 0.10 | 12.99% | 3,322 | 3,928 | 139.84% |
| MARA240510P00020000 | 5/8/2024 3:40 PM | 20 | 1.15 | 1.13 | 1.19 | 0.15 | 15.00% | 2,353 | 2,825 | 146.88% |
| MARA240510P00020500 | 5/8/2024 3:07 PM | 20.5 | 1.48 | 1.39 | 1.43 | 0.21 | 16.54% | 402 | 2,139 | 140.23% |
| MARA240510P00021000 | 5/8/2024 3:21 PM | 21 | 1.93 | 1.68 | 1.84 | 0.34 | 21.38% | 614 | 1,158 | 142.97% |
| MARA240510P00021500 | 5/8/2024 2:57 PM | 21.5 | 2.17 | 2.17 | 2.23 | 0.09 | 4.33% | 37 | 79 | 155.08% |
| MARA240510P00022000 | 5/8/2024 3:04 PM | 22 | 2.50 | 2.45 | 2.65 | 0.20 | 8.70% | 34 | 140 | 148.83% |
| MARA240510P00022500 | 5/8/2024 1:37 PM | 22.5 | 3.15 | 2.88 | 2.95 | 0.50 | 18.87% | 3 | 26 | 139.06% |
| MARA240510P00023000 | 5/8/2024 2:13 PM | 23 | 3.80 | 3.35 | 3.45 | 0.50 | 15.15% | 13 | 323 | 150.39% |
| MARA240510P00023500 | 5/8/2024 1:37 PM | 23.5 | 4.63 | 3.80 | 4.00 | 0.83 | 21.84% | 3 | 532 | 164.45% |
| MARA240510P00024000 | 5/8/2024 2:26 PM | 24 | 4.45 | 4.30 | 4.55 | 0.25 | 5.95% | 13 | 205 | 184.38% |
| MARA240510P00024500 | 5/8/2024 2:18 PM | 24.5 | 5.20 | 4.65 | 4.75 | 0.70 | 15.56% | 3 | 14 | 50.00% |
| MARA240510P00025000 | 5/7/2024 7:58 PM | 25 | 5.00 | 5.20 | 5.30 | 0.00 | 0.00% | 15 | 187 | 148.44% |
| MARA240510P00025500 | 5/7/2024 7:56 PM | 25.5 | 6.05 | 5.65 | 5.85 | 0.75 | 14.15% | 2 | 44 | 157.81% |
| MARA240510P00026000 | 5/7/2024 3:07 PM | 26 | 5.70 | 6.20 | 6.35 | 0.00 | 0.00% | 25 | 33 | 181.25% |
| MARA240510P00026500 | 5/8/2024 3:24 PM | 26.5 | 6.97 | 6.75 | 6.95 | 0.97 | 16.17% | 2 | 9 | 221.88% |
| MARA240510P00027000 | 5/7/2024 2:32 PM | 27 | 6.90 | 7.15 | 8.15 | 0.00 | 0.00% | 1 | 110 | 312.11% |
| MARA240510P00027500 | 5/7/2024 4:32 PM | 27.5 | 7.20 | 7.70 | 8.25 | 0.00 | 0.00% | 1 | 5 | 280.86% |
| MARA240510P00028000 | 5/8/2024 1:40 PM | 28 | 9.15 | 8.20 | 9.00 | -3.56 | -28.01% | 1 | 2 | 323.44% |
| MARA240510P00028500 | 5/2/2024 2:00 PM | 28.5 | 9.50 | 8.70 | 9.10 | -2.95 | -23.69% | 1 | 15 | 278.91% |
| MARA240510P00029000 | 5/8/2024 2:09 PM | 29 | 9.80 | 9.15 | 9.50 | 0.15 | 1.55% | 2 | 2 | 260.16% |
| MARA240510P00030000 | 5/8/2024 1:36 PM | 30 | 11.00 | 10.05 | 11.75 | 0.20 | 1.85% | 1 | 2 | 432.42% |
| MARA240510P00030500 | 5/2/2024 6:08 PM | 30.5 | 11.50 | 10.50 | 11.90 | -2.00 | -14.81% | 6 | 3 | 399.22% |
| MARA240510P00031000 | 5/3/2024 2:03 PM | 31 | 11.35 | 10.80 | 11.50 | -1.75 | -13.36% | 2 | 11 | 356.64% |
| MARA240510P00031500 | 5/8/2024 1:40 PM | 31.5 | 12.65 | 11.55 | 12.05 | -2.90 | -18.65% | 4 | 4 | 289.06% |
| MARA240510P00032000 | 5/8/2024 1:40 PM | 32 | 13.15 | 12.10 | 12.20 | 1.51 | 12.97% | 9 | 1 | 100.00% |
| MARA240510P00033500 | 5/6/2024 6:38 PM | 33.5 | 14.35 | 13.50 | 13.75 | 1.45 | 11.24% | 2 | 6 | 284.38% |
| MARA240510P00035000 | 5/3/2024 2:02 PM | 35 | 16.90 | 14.35 | 16.05 | 0.00 | 0.00% | 3 | 3 | 100.00% |
Related Tickers
RIOT Riot Platforms, Inc.
10.15
-0.20%
CLSK CleanSpark, Inc.
16.20
-2.06%
HOOD Robinhood Markets, Inc.
17.84
-0.86%
HUT Hut 8 Corp.
8.01
-2.20%
BITF Bitfarms Ltd.
1.7900
-2.19%
CIFR Cipher Mining Inc.
3.6850
-2.77%
WULF TeraWulf Inc.
2.2597
-3.02%
IREN Iris Energy Limited
4.9700
-1.97%
BTBT Bit Digital, Inc.
2.1450
-1.15%
HIVE HIVE Digital Technologies Ltd.
2.2700
0.00%