NasdaqCM - Nasdaq Real Time Price • USD
Marathon Digital Holdings, Inc. (MARA)
As of 12:30 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240426C00004500 | 4/24/2024 3:21 PM | 4.5 | 14.27 | 14.45 | 14.65 | -1.08 | -7.04% | 510 | 38 | 806.25% |
| MARA240426C00005000 | 4/24/2024 3:49 PM | 5 | 14.02 | 14.05 | 14.15 | -0.48 | -3.31% | 572 | 72 | 834.38% |
| MARA240426C00005500 | 4/24/2024 3:49 PM | 5.5 | 13.53 | 13.50 | 13.65 | -0.49 | -3.50% | 483 | 5 | 743.75% |
| MARA240426C00006000 | 4/24/2024 3:36 PM | 6 | 13.15 | 13.00 | 13.10 | -0.35 | -2.59% | 69 | 20 | 653.13% |
| MARA240426C00006500 | 4/24/2024 2:16 PM | 6.5 | 13.40 | 12.50 | 13.05 | 0.20 | 1.52% | 60 | 17 | 835.94% |
| MARA240426C00007000 | 4/24/2024 2:14 PM | 7 | 11.88 | 11.95 | 12.15 | -0.82 | -6.46% | 32 | 4 | 571.88% |
| MARA240426C00007500 | 4/24/2024 2:15 PM | 7.5 | 12.35 | 11.15 | 11.60 | 0.70 | 6.01% | 22 | 3 | 596.88% |
| MARA240426C00008500 | 4/24/2024 3:56 PM | 8.5 | 10.45 | 10.50 | 11.40 | 3.95 | 60.77% | 1 | 74 | 739.06% |
| MARA240426C00009000 | 4/23/2024 6:50 PM | 9 | 10.80 | 10.05 | 10.15 | 0.00 | 0.00% | 3 | 41 | 490.63% |
| MARA240426C00009500 | 4/24/2024 3:04 PM | 9.5 | 9.35 | 9.50 | 9.65 | -0.85 | -8.33% | 18 | 94 | 437.50% |
| MARA240426C00010000 | 4/24/2024 2:49 PM | 10 | 9.10 | 9.00 | 9.15 | 0.15 | 1.68% | 127 | 761 | 407.81% |
| MARA240426C00010500 | 4/23/2024 4:10 PM | 10.5 | 8.45 | 8.50 | 9.10 | 0.00 | 0.00% | 1 | 5 | 513.28% |
| MARA240426C00011000 | 4/23/2024 7:46 PM | 11 | 8.57 | 8.00 | 8.30 | 0.00 | 0.00% | 9 | 51 | 406.25% |
| MARA240426C00011500 | 4/24/2024 3:21 PM | 11.5 | 7.40 | 7.50 | 7.65 | -0.20 | -2.63% | 16 | 148 | 329.69% |
| MARA240426C00012000 | 4/24/2024 1:45 PM | 12 | 8.00 | 7.00 | 7.15 | 0.15 | 1.91% | 3 | 205 | 306.25% |
| MARA240426C00012500 | 4/24/2024 1:45 PM | 12.5 | 6.95 | 6.55 | 6.70 | -0.40 | -5.44% | 2 | 68 | 312.50% |
| MARA240426C00013000 | 4/24/2024 3:54 PM | 13 | 5.92 | 6.00 | 6.10 | -0.58 | -8.92% | 6 | 292 | 243.75% |
| MARA240426C00013500 | 4/24/2024 4:12 PM | 13.5 | 5.60 | 5.20 | 5.65 | -0.36 | -6.04% | 13 | 224 | 276.56% |
| MARA240426C00014000 | 4/24/2024 3:34 PM | 14 | 5.15 | 5.05 | 5.15 | -0.57 | -9.97% | 14 | 1,107 | 231.25% |
| MARA240426C00014500 | 4/24/2024 4:00 PM | 14.5 | 4.55 | 4.50 | 4.65 | -0.43 | -8.63% | 52 | 1,303 | 196.88% |
| MARA240426C00015000 | 4/24/2024 3:57 PM | 15 | 3.96 | 4.05 | 4.15 | -0.59 | -12.97% | 225 | 1,517 | 188.28% |
| MARA240426C00015500 | 4/24/2024 3:51 PM | 15.5 | 3.41 | 3.55 | 3.65 | -0.62 | -15.38% | 181 | 1,170 | 167.97% |
| MARA240426C00016000 | 4/24/2024 3:57 PM | 16 | 3.00 | 3.05 | 3.15 | -0.48 | -13.79% | 320 | 3,554 | 147.66% |
| MARA240426C00016500 | 4/24/2024 3:45 PM | 16.5 | 2.35 | 2.62 | 2.73 | -0.65 | -21.67% | 493 | 2,799 | 149.22% |
| MARA240426C00017000 | 4/24/2024 4:10 PM | 17 | 2.03 | 2.16 | 2.48 | -0.51 | -20.08% | 415 | 6,400 | 159.38% |
| MARA240426C00017500 | 4/24/2024 4:06 PM | 17.5 | 1.79 | 1.74 | 1.81 | -0.32 | -15.17% | 548 | 3,650 | 125.00% |
| MARA240426C00018000 | 4/24/2024 4:14 PM | 18 | 1.39 | 1.36 | 1.44 | -0.35 | -20.11% | 1,217 | 6,593 | 121.29% |
| MARA240426C00018500 | 4/24/2024 4:12 PM | 18.5 | 1.05 | 1.01 | 1.06 | -0.28 | -21.05% | 1,263 | 3,294 | 112.89% |
| MARA240426C00019000 | 4/24/2024 4:13 PM | 19 | 0.76 | 0.76 | 0.79 | -0.34 | -30.91% | 4,279 | 5,131 | 113.67% |
| MARA240426C00019500 | 4/24/2024 4:14 PM | 19.5 | 0.56 | 0.53 | 0.56 | -0.27 | -32.53% | 4,885 | 7,573 | 111.13% |
| MARA240426C00020000 | 4/24/2024 4:14 PM | 20 | 0.40 | 0.39 | 0.40 | -0.24 | -37.50% | 15,422 | 12,362 | 113.67% |
| MARA240426C00020500 | 4/24/2024 4:13 PM | 20.5 | 0.27 | 0.26 | 0.28 | -0.21 | -43.75% | 2,734 | 2,929 | 113.67% |
| MARA240426C00021000 | 4/24/2024 4:08 PM | 21 | 0.18 | 0.18 | 0.20 | -0.19 | -51.35% | 3,561 | 3,970 | 116.02% |
| MARA240426C00021500 | 4/24/2024 4:04 PM | 21.5 | 0.14 | 0.12 | 0.15 | -0.14 | -50.00% | 832 | 2,295 | 118.75% |
| MARA240426C00022000 | 4/24/2024 4:14 PM | 22 | 0.09 | 0.09 | 0.10 | -0.11 | -50.00% | 3,984 | 4,574 | 121.48% |
| MARA240426C00022500 | 4/24/2024 4:07 PM | 22.5 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 1,098 | 2,015 | 125.00% |
| MARA240426C00023000 | 4/24/2024 4:10 PM | 23 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 1,488 | 3,676 | 130.47% |
| MARA240426C00023500 | 4/24/2024 4:07 PM | 23.5 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 150 | 1,010 | 135.94% |
| MARA240426C00024000 | 4/24/2024 3:50 PM | 24 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 3,463 | 1,411 | 140.63% |
| MARA240426C00024500 | 4/24/2024 3:11 PM | 24.5 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 115 | 1,374 | 146.88% |
| MARA240426C00025000 | 4/24/2024 4:08 PM | 25 | 0.02 | 0.03 | 0.03 | -0.04 | -66.67% | 607 | 5,903 | 156.25% |
| MARA240426C00025500 | 4/24/2024 2:44 PM | 25.5 | 0.01 | 0.01 | 0.06 | -0.06 | -85.71% | 116 | 612 | 168.75% |
| MARA240426C00026000 | 4/24/2024 4:10 PM | 26 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 108 | 3,014 | 168.75% |
| MARA240426C00026500 | 4/24/2024 2:08 PM | 26.5 | 0.03 | 0.00 | 0.08 | 0.01 | 50.00% | 4 | 288 | 190.63% |
| MARA240426C00027000 | 4/24/2024 4:01 PM | 27 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 24 | 717 | 179.69% |
| MARA240426C00027500 | 4/23/2024 7:28 PM | 27.5 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 88 | 182 | 193.75% |
| MARA240426C00028000 | 4/24/2024 2:47 PM | 28 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 766 | 193.75% |
| MARA240426C00028500 | 4/24/2024 4:08 PM | 28.5 | 0.01 | 0.01 | 0.02 | -0.02 | -40.00% | 174 | 543 | 193.75% |
| MARA240426C00029000 | 4/24/2024 1:52 PM | 29 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 516 | 193.75% |
| MARA240426C00030000 | 4/24/2024 4:07 PM | 30 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1,147 | 7,668 | 215.63% |
| MARA240426C00031000 | 4/24/2024 2:12 PM | 31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,465 | 200.00% |
| MARA240426C00031500 | 4/24/2024 1:33 PM | 31.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 20 | 43 | 225.00% |
| MARA240426C00032000 | 4/24/2024 2:44 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,383 | 212.50% |
| MARA240426C00035000 | 4/24/2024 2:34 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 2,922 | 243.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240426P00007500 | 4/17/2024 3:39 PM | 7.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 74 | 387.50% |
| MARA240426P00008000 | 4/17/2024 3:49 PM | 8 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 7 | 362.50% |
| MARA240426P00009000 | 4/19/2024 5:36 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 63 | 312.50% |
| MARA240426P00009500 | 4/22/2024 4:56 PM | 9.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 446 | 287.50% |
| MARA240426P00010000 | 4/23/2024 3:14 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,280 | 275.00% |
| MARA240426P00010500 | 4/22/2024 7:47 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,127 | 1,148 | 250.00% |
| MARA240426P00011000 | 4/24/2024 3:40 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 934 | 237.50% |
| MARA240426P00011500 | 4/23/2024 1:53 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,105 | 212.50% |
| MARA240426P00012000 | 4/24/2024 2:34 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 156 | 2,962 | 200.00% |
| MARA240426P00012500 | 4/24/2024 1:45 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,482 | 187.50% |
| MARA240426P00013000 | 4/24/2024 2:26 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 1,694 | 168.75% |
| MARA240426P00013500 | 4/24/2024 4:13 PM | 13.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 356 | 1,846 | 175.00% |
| MARA240426P00014000 | 4/24/2024 3:56 PM | 14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 105 | 3,138 | 159.38% |
| MARA240426P00014500 | 4/24/2024 4:01 PM | 14.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1,101 | 2,457 | 143.75% |
| MARA240426P00015000 | 4/24/2024 3:48 PM | 15 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 397 | 3,521 | 128.13% |
| MARA240426P00015500 | 4/24/2024 4:09 PM | 15.5 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 442 | 3,183 | 121.88% |
| MARA240426P00016000 | 4/24/2024 4:13 PM | 16 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 608 | 2,991 | 112.50% |
| MARA240426P00016500 | 4/24/2024 4:01 PM | 16.5 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 1,633 | 1,911 | 108.59% |
| MARA240426P00017000 | 4/24/2024 4:01 PM | 17 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 2,170 | 3,680 | 103.91% |
| MARA240426P00017500 | 4/24/2024 4:10 PM | 17.5 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 1,246 | 3,209 | 104.30% |
| MARA240426P00018000 | 4/24/2024 4:12 PM | 18 | 0.28 | 0.28 | 0.30 | -0.02 | -6.67% | 3,982 | 3,870 | 100.39% |
| MARA240426P00018500 | 4/24/2024 4:08 PM | 18.5 | 0.47 | 0.45 | 0.46 | 0.03 | 6.82% | 7,608 | 3,712 | 99.22% |
| MARA240426P00019000 | 4/24/2024 4:11 PM | 19 | 0.73 | 0.68 | 0.71 | 0.09 | 14.06% | 8,405 | 4,518 | 100.39% |
| MARA240426P00019500 | 4/24/2024 4:11 PM | 19.5 | 1.07 | 0.95 | 1.02 | 0.18 | 20.22% | 3,242 | 1,351 | 100.78% |
| MARA240426P00020000 | 4/24/2024 4:12 PM | 20 | 1.29 | 1.28 | 1.34 | 0.09 | 7.50% | 843 | 1,397 | 98.05% |
| MARA240426P00020500 | 4/24/2024 4:12 PM | 20.5 | 1.74 | 1.66 | 1.71 | 0.21 | 13.73% | 76 | 358 | 95.31% |
| MARA240426P00021000 | 4/24/2024 4:05 PM | 21 | 2.00 | 1.96 | 2.15 | 0.07 | 3.63% | 492 | 785 | 76.56% |
| MARA240426P00021500 | 4/24/2024 2:44 PM | 21.5 | 2.80 | 2.50 | 2.60 | 0.54 | 23.89% | 4 | 845 | 87.50% |
| MARA240426P00022000 | 4/24/2024 4:07 PM | 22 | 3.00 | 2.96 | 3.05 | 0.45 | 17.65% | 18 | 863 | 99.22% |
| MARA240426P00022500 | 4/24/2024 3:09 PM | 22.5 | 3.50 | 3.40 | 3.55 | 0.35 | 11.11% | 12 | 114 | 110.94% |
| MARA240426P00023000 | 4/24/2024 3:21 PM | 23 | 4.15 | 3.95 | 4.00 | 0.45 | 12.16% | 58 | 362 | 0.00% |
| MARA240426P00023500 | 4/23/2024 7:51 PM | 23.5 | 4.44 | 4.30 | 4.50 | 0.34 | 8.29% | 1 | 360 | 0.00% |
| MARA240426P00024000 | 4/24/2024 2:36 PM | 24 | 5.21 | 4.45 | 5.00 | 0.66 | 14.51% | 4 | 118 | 0.00% |
| MARA240426P00024500 | 4/24/2024 1:51 PM | 24.5 | 5.15 | 5.35 | 5.50 | 0.25 | 5.10% | 5 | 152 | 0.00% |
| MARA240426P00025000 | 4/24/2024 3:13 PM | 25 | 5.85 | 5.90 | 6.00 | 0.47 | 8.74% | 5 | 605 | 0.00% |
| MARA240426P00025500 | 4/23/2024 4:26 PM | 25.5 | 6.36 | 5.50 | 6.50 | 0.00 | 0.00% | 15 | 157 | 0.00% |
| MARA240426P00026000 | 4/23/2024 4:17 PM | 26 | 6.95 | 6.45 | 7.00 | 0.00 | 0.00% | 14 | 86 | 0.00% |
| MARA240426P00026500 | 4/23/2024 4:16 PM | 26.5 | 7.53 | 6.70 | 7.45 | 0.00 | 0.00% | 27 | 35 | 0.00% |
| MARA240426P00027000 | 4/23/2024 2:14 PM | 27 | 7.79 | 7.30 | 8.00 | 0.00 | 0.00% | 5 | 50 | 0.00% |
| MARA240426P00027500 | 4/24/2024 1:34 PM | 27.5 | 8.00 | 8.15 | 8.50 | -2.20 | -21.57% | 2 | 0 | 0.00% |
| MARA240426P00028000 | 4/24/2024 3:43 PM | 28 | 9.00 | 8.85 | 9.00 | -1.60 | -15.09% | 4 | 19 | 0.00% |
| MARA240426P00028500 | 4/24/2024 3:43 PM | 28.5 | 9.50 | 9.30 | 9.50 | -0.85 | -8.21% | 9 | 0 | 0.00% |
| MARA240426P00029000 | 4/24/2024 3:43 PM | 29 | 10.10 | 9.60 | 10.00 | 0.05 | 0.50% | 1 | 7 | 0.00% |
| MARA240426P00030000 | 4/24/2024 3:43 PM | 30 | 11.10 | 10.85 | 11.00 | -2.55 | -18.68% | 5 | 2 | 0.00% |
| MARA240426P00031000 | 4/23/2024 1:33 PM | 31 | 13.25 | 11.35 | 13.50 | 0.00 | 0.00% | 1 | 1 | 416.80% |
| MARA240426P00032000 | 4/24/2024 3:43 PM | 32 | 13.10 | 12.40 | 13.00 | -1.70 | -11.49% | 1 | 5 | 0.00% |
| MARA240426P00035000 | 4/24/2024 2:43 PM | 35 | 16.10 | 15.80 | 15.95 | 0.10 | 0.63% | 28 | 0 | 0.00% |
Related Tickers
RIOT Riot Platforms, Inc.
11.97
+1.01%
CLSK CleanSpark, Inc.
19.49
-5.98%
HUT Hut 8 Corp.
9.16
-4.88%
BITF Bitfarms Ltd.
2.0429
-3.18%
HOOD Robinhood Markets, Inc.
17.16
-2.61%
WULF TeraWulf Inc.
2.5959
-4.21%
CIFR Cipher Mining Inc.
4.6050
-4.26%
AGBA AGBA Group Holding Limited
2.6000
-12.46%
IREN Iris Energy Limited
5.27
-5.65%
BTBT Bit Digital, Inc.
2.2500
+1.35%