Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.98 +25.59 (+0.51%) Dow
38,098.73 +195.44 (+0.52%) Nasdaq
15,756.37 +150.89 (+0.97%) Bitcoin USD
59,225.33 +2,434.41 (+4.29%) CMC Crypto 200
1,278.31 +7.57 (+0.60%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503C00002500 | 2024-04-23 3:10PM EDT | 2.50 | 13.85 | 13.50 | 14.80 | -3.40 | -19.71% | 13 | 8 | 2,343.75% |
| MARA240503C00005000 | 2024-05-01 2:15PM EDT | 5.00 | 11.35 | 11.15 | 11.65 | -0.42 | -3.57% | 3 | 75 | 0.00% |
| MARA240503C00006500 | 2024-04-26 10:50AM EDT | 6.50 | 12.60 | 9.70 | 10.80 | 0.00 | - | 18 | 17 | 678.13% |
| MARA240503C00007000 | 2024-04-29 12:16PM EDT | 7.00 | 11.72 | 9.55 | 9.75 | 0.00 | - | 20 | 25 | 631.25% |
| MARA240503C00007500 | 2024-05-01 2:31PM EDT | 7.50 | 8.90 | 9.00 | 9.70 | 0.00 | - | 2 | 68 | 709.38% |
| MARA240503C00008000 | 2024-04-26 10:51AM EDT | 8.00 | 8.00 | 8.35 | 9.20 | -3.05 | -27.60% | 1 | 25 | 578.13% |
| MARA240503C00008500 | 2024-05-01 2:15PM EDT | 8.50 | 8.29 | 7.75 | 8.20 | 0.00 | - | 10 | 26 | 387.50% |
| MARA240503C00009000 | 2024-05-01 10:40AM EDT | 9.00 | 6.95 | 7.25 | 8.00 | 0.00 | - | 4 | 10 | 673.44% |
| MARA240503C00009500 | 2024-04-26 1:44PM EDT | 9.50 | 9.90 | 7.00 | 7.60 | 0.00 | - | 22 | 22 | 484.38% |
| MARA240503C00010000 | 2024-04-30 3:40PM EDT | 10.00 | 6.15 | 6.45 | 6.65 | 0.00 | - | 3 | 54 | 0.00% |
| MARA240503C00010500 | 2024-05-02 10:20AM EDT | 10.50 | 5.50 | 6.00 | 6.10 | -0.45 | -7.56% | 2 | 6 | 0.00% |
| MARA240503C00011000 | 2024-05-02 10:20AM EDT | 11.00 | 5.00 | 5.35 | 5.60 | -2.80 | -35.90% | 1 | 9 | 0.00% |
| MARA240503C00011500 | 2024-05-02 10:18AM EDT | 11.50 | 4.49 | 5.05 | 5.10 | -0.36 | -7.42% | 2 | 38 | 0.00% |
| MARA240503C00012000 | 2024-05-02 9:49AM EDT | 12.00 | 4.13 | 3.95 | 4.95 | -0.47 | -10.22% | 1 | 102 | 392.19% |
| MARA240503C00012500 | 2024-05-02 11:38AM EDT | 12.50 | 4.03 | 3.35 | 4.40 | -0.58 | -12.58% | 4 | 24 | 332.81% |
| MARA240503C00013000 | 2024-05-02 11:32AM EDT | 13.00 | 3.98 | 3.55 | 3.85 | +0.83 | +26.35% | 16 | 122 | 156.25% |
| MARA240503C00013500 | 2024-05-01 2:38PM EDT | 13.50 | 3.20 | 3.05 | 3.15 | 0.00 | - | 6 | 26 | 0.00% |
| MARA240503C00014000 | 2024-05-02 11:38AM EDT | 14.00 | 2.56 | 2.57 | 2.66 | +0.31 | +13.78% | 54 | 803 | 0.00% |
| MARA240503C00014500 | 2024-05-02 11:13AM EDT | 14.50 | 2.18 | 2.04 | 2.74 | +0.38 | +21.11% | 42 | 180 | 196.09% |
| MARA240503C00015000 | 2024-05-02 11:38AM EDT | 15.00 | 1.59 | 1.61 | 1.70 | -0.62 | -28.05% | 65 | 757 | 75.00% |
| MARA240503C00015500 | 2024-05-02 11:38AM EDT | 15.50 | 1.16 | 1.17 | 1.39 | +0.25 | +27.47% | 1,204 | 1,354 | 96.88% |
| MARA240503C00016000 | 2024-05-02 11:38AM EDT | 16.00 | 0.77 | 0.80 | 0.85 | +0.14 | +22.22% | 2,563 | 2,076 | 79.69% |
| MARA240503C00016500 | 2024-05-02 11:40AM EDT | 16.50 | 0.53 | 0.52 | 0.55 | +0.11 | +26.19% | 5,063 | 5,250 | 88.28% |
| MARA240503C00017000 | 2024-05-02 11:40AM EDT | 17.00 | 0.31 | 0.32 | 0.34 | +0.04 | +14.81% | 7,692 | 8,351 | 94.14% |
| MARA240503C00017500 | 2024-05-02 11:41AM EDT | 17.50 | 0.19 | 0.16 | 0.19 | +0.02 | +11.76% | 4,618 | 6,598 | 93.75% |
| MARA240503C00018000 | 2024-05-02 11:38AM EDT | 18.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 4,741 | 8,394 | 100.78% |
| MARA240503C00018500 | 2024-05-02 11:37AM EDT | 18.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1,822 | 4,678 | 105.47% |
| MARA240503C00019000 | 2024-05-02 11:30AM EDT | 19.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1,019 | 5,227 | 114.06% |
| MARA240503C00019500 | 2024-05-02 11:26AM EDT | 19.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 276 | 3,637 | 118.75% |
| MARA240503C00020000 | 2024-05-02 11:42AM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 723 | 8,259 | 134.38% |
| MARA240503C00020500 | 2024-05-02 11:37AM EDT | 20.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,325 | 2,566 | 137.50% |
| MARA240503C00021000 | 2024-05-02 11:36AM EDT | 21.00 | 0.05 | 0.01 | 0.03 | +0.02 | +1,073,742,000.00% | 417 | 7,007 | 156.25% |
| MARA240503C00021500 | 2024-05-02 11:27AM EDT | 21.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 130 | 2,032 | 162.50% |
| MARA240503C00022000 | 2024-05-02 11:29AM EDT | 22.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 889 | 6,086 | 175.00% |
| MARA240503C00022500 | 2024-05-02 11:27AM EDT | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 99 | 1,935 | 187.50% |
| MARA240503C00023000 | 2024-05-02 11:40AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 156 | 2,859 | 175.00% |
| MARA240503C00023500 | 2024-05-02 11:36AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 952 | 196.88% |
| MARA240503C00024000 | 2024-05-02 11:36AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 3,551 | 193.75% |
| MARA240503C00024500 | 2024-05-02 11:34AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 825 | 200.00% |
| MARA240503C00025000 | 2024-05-02 11:05AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,664 | 212.50% |
| MARA240503C00025500 | 2024-05-01 3:54PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 320 | 225.00% |
| MARA240503C00026000 | 2024-05-02 11:16AM EDT | 26.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 10 | 1,647 | 225.00% |
| MARA240503C00026500 | 2024-05-01 2:38PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 893 | 237.50% |
| MARA240503C00027000 | 2024-04-30 2:47PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 452 | 250.00% |
| MARA240503C00027500 | 2024-05-01 2:22PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 204 | 287.50% |
| MARA240503C00028000 | 2024-05-01 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 262.50% |
| MARA240503C00028500 | 2024-04-25 1:06PM EDT | 28.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 61 | 185 | 306.25% |
| MARA240503C00029000 | 2024-05-01 3:46PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 463 | 275.00% |
| MARA240503C00029500 | 2024-04-29 12:39PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 138 | 287.50% |
| MARA240503C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,608 | 287.50% |
| MARA240503C00030500 | 2024-04-23 2:50PM EDT | 30.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 2 | 325.00% |
| MARA240503C00031000 | 2024-04-29 12:46PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 142 | 312.50% |
| MARA240503C00031500 | 2024-04-29 9:30AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 312.50% |
| MARA240503C00032000 | 2024-05-02 11:09AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 741 | 325.00% |
| MARA240503C00032500 | 2024-04-26 10:22AM EDT | 32.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 325.00% |
| MARA240503C00033000 | 2024-04-23 2:02PM EDT | 33.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 337.50% |
| MARA240503C00035000 | 2024-05-01 2:23PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 1,218 | 681.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503P00005000 | 2024-04-30 12:00PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 600.00% |
| MARA240503P00007500 | 2024-04-22 1:52PM EDT | 7.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 881.25% |
| MARA240503P00008500 | 2024-04-22 2:17PM EDT | 8.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 765.63% |
| MARA240503P00010000 | 2024-04-30 11:41AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 350 | 275.00% |
| MARA240503P00010500 | 2024-04-30 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 567.97% |
| MARA240503P00011000 | 2024-05-01 1:09PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 436 | 225.00% |
| MARA240503P00011500 | 2024-05-01 10:01AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 294 | 206.25% |
| MARA240503P00012000 | 2024-05-02 9:49AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 637 | 187.50% |
| MARA240503P00012500 | 2024-05-02 9:49AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,106 | 162.50% |
| MARA240503P00013000 | 2024-05-02 11:22AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 1,616 | 143.75% |
| MARA240503P00013500 | 2024-05-02 10:34AM EDT | 13.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 166 | 1,219 | 146.88% |
| MARA240503P00014000 | 2024-05-02 11:42AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.04 | -80.00% | 773 | 6,918 | 125.00% |
| MARA240503P00014500 | 2024-05-02 11:37AM EDT | 14.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 449 | 2,624 | 121.88% |
| MARA240503P00015000 | 2024-05-02 11:38AM EDT | 15.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 1,375 | 3,346 | 114.06% |
| MARA240503P00015500 | 2024-05-02 11:42AM EDT | 15.50 | 0.12 | 0.12 | 0.15 | -0.23 | -62.16% | 1,408 | 2,793 | 111.72% |
| MARA240503P00016000 | 2024-05-02 11:42AM EDT | 16.00 | 0.25 | 0.25 | 0.26 | -0.30 | -54.55% | 2,579 | 5,710 | 109.77% |
| MARA240503P00016500 | 2024-05-02 11:39AM EDT | 16.50 | 0.48 | 0.45 | 0.49 | -0.37 | -43.53% | 832 | 2,969 | 114.45% |
| MARA240503P00017000 | 2024-05-02 11:35AM EDT | 17.00 | 0.64 | 0.73 | 0.75 | -0.54 | -45.76% | 300 | 3,329 | 114.84% |
| MARA240503P00017500 | 2024-05-02 11:22AM EDT | 17.50 | 1.00 | 0.92 | 1.14 | -0.47 | -31.97% | 132 | 2,419 | 104.69% |
| MARA240503P00018000 | 2024-05-02 11:28AM EDT | 18.00 | 1.44 | 1.46 | 1.97 | -0.58 | -28.71% | 72 | 3,831 | 178.91% |
| MARA240503P00018500 | 2024-05-02 11:40AM EDT | 18.50 | 2.04 | 1.95 | 2.13 | -0.41 | -16.73% | 53 | 1,907 | 162.50% |
| MARA240503P00019000 | 2024-05-02 11:16AM EDT | 19.00 | 2.21 | 2.40 | 2.50 | -0.57 | -20.50% | 18 | 1,489 | 157.81% |
| MARA240503P00019500 | 2024-05-02 11:23AM EDT | 19.50 | 2.69 | 2.84 | 2.99 | -0.14 | -4.95% | 21 | 571 | 164.84% |
| MARA240503P00020000 | 2024-05-02 11:19AM EDT | 20.00 | 3.28 | 3.35 | 3.55 | -0.24 | -6.82% | 88 | 1,041 | 198.44% |
| MARA240503P00020500 | 2024-05-02 10:49AM EDT | 20.50 | 3.87 | 3.85 | 3.95 | +0.22 | +6.03% | 4 | 284 | 193.75% |
| MARA240503P00021000 | 2024-05-01 2:51PM EDT | 21.00 | 4.72 | 4.40 | 4.45 | +0.67 | +16.54% | 1 | 106 | 222.66% |
| MARA240503P00021500 | 2024-05-01 3:43PM EDT | 21.50 | 5.26 | 4.20 | 5.00 | 0.00 | - | 12 | 45 | 272.66% |
| MARA240503P00022000 | 2024-05-02 10:40AM EDT | 22.00 | 5.73 | 5.40 | 5.95 | -0.03 | -0.52% | 17 | 147 | 350.78% |
| MARA240503P00022500 | 2024-05-01 3:59PM EDT | 22.50 | 6.44 | 5.60 | 6.20 | 0.00 | - | 50 | 10 | 256.25% |
| MARA240503P00023000 | 2024-05-02 11:28AM EDT | 23.00 | 6.31 | 6.15 | 7.10 | 0.00 | - | 6 | 427 | 369.14% |
| MARA240503P00023500 | 2024-05-01 9:37AM EDT | 23.50 | 7.60 | 6.90 | 7.00 | 0.00 | - | 16 | 18 | 312.50% |
| MARA240503P00024000 | 2024-05-01 12:15PM EDT | 24.00 | 7.92 | 7.35 | 7.70 | 0.00 | - | 24 | 4 | 361.72% |
| MARA240503P00024500 | 2024-05-01 9:43AM EDT | 24.50 | 8.70 | 7.70 | 8.25 | 0.00 | - | 17 | 2 | 353.13% |
| MARA240503P00025000 | 2024-04-30 1:13PM EDT | 25.00 | 8.60 | 8.35 | 8.50 | 0.00 | - | 20 | 1 | 339.06% |
| MARA240503P00025500 | 2024-05-01 12:15PM EDT | 25.50 | 9.35 | 8.85 | 8.95 | 0.00 | - | 35 | 0 | 334.38% |
| MARA240503P00026000 | 2024-05-01 10:50AM EDT | 26.00 | 10.00 | 9.40 | 9.80 | 0.00 | - | 16 | 5 | 448.44% |
| MARA240503P00026500 | 2024-04-30 12:12PM EDT | 26.50 | 10.00 | 9.45 | 10.55 | 0.00 | - | 3 | 9 | 417.19% |
| MARA240503P00027000 | 2024-05-02 9:58AM EDT | 27.00 | 10.85 | 9.65 | 10.50 | -0.25 | -2.25% | 34 | 3 | 429.69% |
| MARA240503P00027500 | 2024-05-01 2:43PM EDT | 27.50 | 10.55 | 10.75 | 11.60 | 0.00 | - | 2 | 2 | 517.19% |
| MARA240503P00028000 | 2024-05-02 9:34AM EDT | 28.00 | 11.30 | 11.40 | 11.75 | +0.29 | +2.63% | 5 | 0 | 489.06% |
| MARA240503P00028500 | 2024-05-02 11:02AM EDT | 28.50 | 11.95 | 11.85 | 12.25 | -0.05 | -0.42% | 8 | 0 | 489.06% |
| MARA240503P00029000 | 2024-04-30 2:44PM EDT | 29.00 | 12.65 | 11.90 | 13.15 | 0.00 | - | 29 | 0 | 487.50% |
| MARA240503P00029500 | 2024-05-01 10:56AM EDT | 29.50 | 13.50 | 12.80 | 13.20 | 0.00 | - | 4 | 2 | 485.94% |
| MARA240503P00030000 | 2024-04-30 10:29AM EDT | 30.00 | 13.20 | 13.10 | 13.55 | 0.00 | - | 1 | 0 | 331.25% |
| MARA240503P00030500 | 2024-05-02 10:43AM EDT | 30.50 | 14.20 | 13.15 | 14.00 | -0.25 | -1.73% | 31 | 0 | 506.25% |
| MARA240503P00031000 | 2024-05-01 2:43PM EDT | 31.00 | 14.05 | 14.05 | 14.50 | 0.00 | - | 10 | 3 | 516.41% |
| MARA240503P00031500 | 2024-05-01 2:56PM EDT | 31.50 | 15.45 | 14.45 | 15.45 | +1.00 | +6.92% | 3 | 0 | 495.31% |
| MARA240503P00032000 | 2024-05-02 9:59AM EDT | 32.00 | 15.90 | 15.00 | 16.40 | +0.65 | +4.26% | 3 | 0 | 629.69% |
| MARA240503P00032500 | 2024-05-01 2:56PM EDT | 32.50 | 15.45 | 15.85 | 16.50 | 0.00 | - | 7 | 0 | 629.69% |
| MARA240503P00033000 | 2024-04-30 1:37PM EDT | 33.00 | 16.70 | 15.90 | 17.20 | 0.00 | - | 2 | 0 | 581.25% |
| MARA240503P00033500 | 2024-04-29 3:23PM EDT | 33.50 | 15.65 | 16.85 | 17.45 | 0.00 | - | 8 | 0 | 638.28% |
| MARA240503P00035000 | 2024-05-02 11:33AM EDT | 35.00 | 18.25 | 18.15 | 18.55 | -0.45 | -2.41% | 11 | 0 | 456.25% |
© 2024 Yahoo. All rights reserved.