Singapore markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.05+1.02 (+6.75%)
As of 11:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240419C000010002024-04-18 2:21PM EDT1.0014.0014.8515.000.00-1310.00%
MARA240419C000020002024-04-18 12:28PM EDT2.0013.1313.8514.00-0.67-4.86%33500.00%
MARA240419C000030002024-04-19 10:38AM EDT3.0012.1512.8512.95-0.30-2.41%301380.00%
MARA240419C000040002024-04-18 11:56AM EDT4.0011.5511.8012.000.00-2482910.00%
MARA240419C000050002024-04-19 10:48AM EDT5.0010.5010.9011.00-0.10-0.94%224160.00%
MARA240419C000060002024-04-18 1:24PM EDT6.009.259.8510.000.00-2237100.00%
MARA240419C000070002024-04-19 10:39AM EDT7.008.138.858.95+0.03+0.37%305120.00%
MARA240419C000080002024-04-19 10:39AM EDT8.007.157.858.00-0.30-4.03%301,1930.00%
MARA240419C000090002024-04-19 10:46AM EDT9.006.456.756.90+0.50+8.40%91,6940.00%
MARA240419C000100002024-04-19 10:21AM EDT10.005.485.755.95-0.12-2.14%126,6270.00%
MARA240419C000110002024-04-19 9:56AM EDT11.004.304.854.95+0.25+6.17%251,2100.00%
MARA240419C000120002024-04-19 10:22AM EDT12.003.483.803.90-0.02-0.57%701,9570.00%
MARA240419C000130002024-04-19 10:59AM EDT13.002.772.832.94+0.74+36.45%841,2580.00%
MARA240419C000135002024-04-19 10:17AM EDT13.502.122.372.60+0.48+29.27%47145225.00%
MARA240419C000140002024-04-19 11:03AM EDT14.001.821.861.94+0.72+65.45%891,7520.00%
MARA240419C000145002024-04-19 11:05AM EDT14.501.261.371.44+0.58+85.29%5511,7300.00%
MARA240419C000150002024-04-19 11:06AM EDT15.000.890.880.95+0.50+128.21%3,5268,7590.00%
MARA240419C000155002024-04-19 11:07AM EDT15.500.490.460.49+0.29+138.10%7,7125,7220.00%
MARA240419C000160002024-04-19 11:07AM EDT16.000.190.180.20+0.10+125.00%8,10711,07050.00%
MARA240419C000165002024-04-19 11:07AM EDT16.500.050.050.07+0.01+20.00%4,1794,76063.28%
MARA240419C000170002024-04-19 11:04AM EDT17.000.030.020.030.00-1,75610,76778.13%
MARA240419C000175002024-04-19 11:03AM EDT17.500.010.010.02-0.01-50.00%2664,59996.88%
MARA240419C000180002024-04-19 10:49AM EDT18.000.010.000.010.00-9267,144100.00%
MARA240419C000185002024-04-19 10:59AM EDT18.500.010.000.01-0.01-50.00%3695,192125.00%
MARA240419C000190002024-04-19 11:01AM EDT19.000.010.000.010.00-1348,978143.75%
MARA240419C000195002024-04-19 9:45AM EDT19.500.010.000.01-0.01-50.00%821,986162.50%
MARA240419C000200002024-04-19 11:03AM EDT20.000.010.000.010.00-11511,516175.00%
MARA240419C000205002024-04-18 12:40PM EDT20.500.010.000.00-0.01-50.00%11,58450.00%
MARA240419C000210002024-04-19 10:18AM EDT21.000.010.000.010.00-225,157212.50%
MARA240419C000215002024-04-19 9:30AM EDT21.500.010.000.010.00-2788225.00%
MARA240419C000220002024-04-19 10:53AM EDT22.000.010.000.01-0.01-50.00%396,654237.50%
MARA240419C000225002024-04-18 1:16PM EDT22.500.010.000.010.00-971,932262.50%
MARA240419C000230002024-04-19 10:46AM EDT23.000.010.000.010.00-45,071275.00%
MARA240419C000235002024-04-19 10:02AM EDT23.500.010.000.000.00-21,35850.00%
MARA240419C000240002024-04-19 11:03AM EDT24.000.010.000.010.00-864,588300.00%
MARA240419C000245002024-04-19 9:50AM EDT24.500.010.000.010.00-1591312.50%
MARA240419C000250002024-04-19 10:19AM EDT25.000.010.000.010.00-1813,247325.00%
MARA240419C000260002024-04-19 11:00AM EDT26.000.010.000.010.00-64,583350.00%
MARA240419C000270002024-04-19 9:43AM EDT27.000.010.000.010.00-16,535375.00%
MARA240419C000280002024-04-19 10:37AM EDT28.000.010.000.010.00-13,668393.75%
MARA240419C000290002024-04-19 9:32AM EDT29.000.010.000.010.00-152,924425.00%
MARA240419C000300002024-04-19 10:24AM EDT30.000.020.000.00+0.01-1021,89550.00%
MARA240419C000310002024-04-18 3:39PM EDT31.000.010.000.010.00-12,998450.00%
MARA240419C000320002024-04-18 10:28AM EDT32.000.010.000.010.00-17,334475.00%
MARA240419C000330002024-04-19 9:43AM EDT33.000.010.000.010.00-22,252500.00%
MARA240419C000340002024-04-18 10:37AM EDT34.000.010.000.010.00-62,719512.50%
MARA240419C000350002024-04-18 11:28AM EDT35.000.010.000.000.00-122,05050.00%
MARA240419C000360002024-04-18 12:44PM EDT36.000.010.000.010.00-31,222550.00%
MARA240419C000370002024-04-18 9:52AM EDT37.000.010.000.010.00-11,117575.00%
MARA240419C000380002024-04-12 11:43AM EDT38.000.010.000.010.00-282,283575.00%
MARA240419C000390002024-04-18 2:45PM EDT39.000.010.000.000.00-1241450.00%
MARA240419C000400002024-04-19 9:53AM EDT40.000.010.000.010.00-121,097600.00%
MARA240419C000410002024-04-18 9:51AM EDT41.000.010.000.010.00-1798625.00%
MARA240419C000420002024-04-12 12:07PM EDT42.000.040.000.010.00-454,546637.50%
MARA240419C000430002024-04-15 3:09PM EDT43.000.010.000.010.00-2485650.00%
MARA240419C000440002024-04-11 1:07PM EDT44.000.010.000.020.00-114564712.50%
MARA240419C000450002024-04-18 12:30PM EDT45.000.010.000.010.00-403,177675.00%
MARA240419C000460002024-04-18 9:46AM EDT46.000.030.000.010.00-64,997700.00%
MARA240419C000470002024-04-17 10:00AM EDT47.000.010.000.010.00-1170700.00%
MARA240419C000480002024-04-12 11:41AM EDT48.000.010.000.010.00-19136725.00%
MARA240419C000490002024-04-09 9:50AM EDT49.000.020.000.010.00-1818725.00%
MARA240419C000500002024-04-15 9:30AM EDT50.000.010.000.010.00-35,215725.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MARA240419P000010002024-03-13 9:30AM EDT1.000.020.000.000.00-138450.00%
MARA240419P000020002024-02-28 4:31PM EDT2.000.020.000.020.00-72381,600.00%
MARA240419P000030002024-04-15 12:36PM EDT3.000.010.000.010.00-81,0191,200.00%
MARA240419P000040002024-03-06 3:23PM EDT4.000.020.000.030.00-52551,125.00%
MARA240419P000050002024-04-16 1:01PM EDT5.000.010.000.010.00-12,023850.00%
MARA240419P000060002024-04-12 2:39PM EDT6.000.010.000.010.00-1734725.00%
MARA240419P000070002024-04-10 3:41PM EDT7.000.050.000.010.00-11,593600.00%
MARA240419P000080002024-04-19 9:42AM EDT8.000.010.000.010.00-42,035525.00%
MARA240419P000090002024-04-18 3:28PM EDT9.000.010.000.010.00-503,830437.50%
MARA240419P000100002024-04-19 9:30AM EDT10.000.010.000.010.00-146,617362.50%
MARA240419P000110002024-04-18 11:36AM EDT11.000.010.000.010.00-11,306300.00%
MARA240419P000120002024-04-19 9:30AM EDT12.000.010.000.010.00-37,134237.50%
MARA240419P000130002024-04-19 11:06AM EDT13.000.010.000.01-0.01-50.00%2025,017175.00%
MARA240419P000135002024-04-19 11:01AM EDT13.500.010.000.01-0.01-50.00%5773,016150.00%
MARA240419P000140002024-04-19 11:03AM EDT14.000.010.010.02-0.04-80.00%9134,017143.75%
MARA240419P000145002024-04-19 11:07AM EDT14.500.010.010.02-0.14-93.33%1,5992,824112.50%
MARA240419P000150002024-04-19 11:07AM EDT15.000.030.020.03-0.33-94.29%4,5939,13690.63%
MARA240419P000155002024-04-19 11:06AM EDT15.500.090.080.09-0.55-85.94%3,3203,58483.59%
MARA240419P000160002024-04-19 11:05AM EDT16.000.360.280.32-0.71-66.36%6726,29396.09%
MARA240419P000165002024-04-19 11:06AM EDT16.500.680.630.70-0.84-54.90%2061,166116.80%
MARA240419P000170002024-04-19 11:02AM EDT17.001.201.091.15-0.67-35.83%3173,239146.88%
MARA240419P000175002024-04-19 11:07AM EDT17.501.601.581.70-0.81-33.20%691,205193.75%
MARA240419P000180002024-04-19 11:07AM EDT18.002.121.982.15-0.88-29.04%1774,245193.75%
MARA240419P000185002024-04-19 10:49AM EDT18.502.972.552.63-0.43-12.65%16391237.50%
MARA240419P000190002024-04-19 10:52AM EDT19.003.403.053.20-0.50-12.82%851,512286.72%
MARA240419P000195002024-04-19 10:46AM EDT19.504.123.553.70-0.88-17.60%25103315.63%
MARA240419P000200002024-04-19 10:58AM EDT20.004.254.104.15-0.65-13.27%44525342.97%
MARA240419P000205002024-04-18 11:44AM EDT20.505.154.554.65+0.25+5.10%135353.13%
MARA240419P000210002024-04-19 11:05AM EDT21.005.215.155.25-0.69-11.69%16383436.72%
MARA240419P000215002024-04-19 9:43AM EDT21.506.155.555.70+0.15+2.50%330417.97%
MARA240419P000220002024-04-19 10:54AM EDT22.006.306.106.20-0.65-9.35%6105456.25%
MARA240419P000225002024-04-18 3:35PM EDT22.507.346.556.600.00-1613426.56%
MARA240419P000230002024-04-19 10:15AM EDT23.007.507.057.15-0.37-4.70%2143467.19%
MARA240419P000235002024-04-18 12:48PM EDT23.508.027.607.700.00-50521.88%
MARA240419P000240002024-04-19 10:39AM EDT24.008.898.058.25-0.11-1.22%198542.19%
MARA240419P000245002024-04-18 2:45PM EDT24.509.108.558.80-0.45-4.71%79578.91%
MARA240419P000250002024-04-19 10:18AM EDT25.009.479.059.25-0.43-4.34%1081581.25%
MARA240419P000260002024-04-18 3:11PM EDT26.0010.9310.0510.300.00-12228635.94%
MARA240419P000270002024-04-19 10:33AM EDT27.0011.6011.0011.25-0.45-3.73%607632.81%
MARA240419P000280002024-04-19 10:23AM EDT28.0012.2012.0512.25-0.80-6.15%6038684.38%
MARA240419P000290002024-04-19 10:23AM EDT29.0013.1813.0513.15-0.82-5.86%6026673.44%
MARA240419P000300002024-04-19 10:32AM EDT30.0014.6514.1014.55-0.25-1.68%6342864.06%
MARA240419P000310002024-04-17 3:56PM EDT31.0016.5614.7015.650.00-17713793.75%
MARA240419P000320002024-04-18 10:57AM EDT32.0016.4516.0016.200.00-131756.25%
MARA240419P000330002024-04-19 10:23AM EDT33.0017.5516.6017.15-0.90-4.88%6029828.13%
MARA240419P000340002024-04-19 9:59AM EDT34.0018.6518.0518.25-0.76-3.92%6032853.13%
MARA240419P000350002024-04-19 9:59AM EDT35.0019.3519.0519.15-0.59-2.96%6051828.13%
MARA240419P000360002024-04-19 10:11AM EDT36.0020.3319.9020.35+2.68+15.18%606876.56%
MARA240419P000370002024-04-19 10:27AM EDT37.0021.9920.6021.60-0.22-0.99%600873.44%
MARA240419P000380002024-04-19 10:50AM EDT38.0022.0920.6522.25+0.09+0.41%1501,025.00%
MARA240419P000390002024-04-15 2:46PM EDT39.0023.6522.7023.450.00-673884.38%
MARA240419P000400002024-04-19 10:43AM EDT40.0024.8524.0524.15-0.58-2.28%300934.38%
MARA240419P000410002024-04-19 10:54AM EDT41.0025.3624.7026.00+6.81+36.71%12001,157.81%
MARA240419P000420002024-04-19 10:54AM EDT42.0026.3425.0027.00+3.67+16.19%1350812.50%
MARA240419P000430002024-04-19 10:55AM EDT43.0027.3027.0527.30+3.00+12.35%16501,065.63%
MARA240419P000440002024-04-19 10:53AM EDT44.0028.2827.2529.30+7.03+33.08%9001,165.63%
MARA240419P000450002024-04-19 10:55AM EDT45.0029.2829.0529.30+1.68+6.09%12001,101.56%
MARA240419P000460002024-04-19 10:52AM EDT46.0030.4129.5030.65+3.75+14.07%12001,009.38%
MARA240419P000470002024-04-19 10:53AM EDT47.0031.0530.4531.90+10.65+52.21%90371,134.38%
MARA240419P000480002024-04-19 10:45AM EDT48.0032.2430.6533.40+4.04+14.33%1055959.38%
MARA240419P000490002024-04-19 10:55AM EDT49.0033.1132.7033.30+5.71+20.84%900918.75%
MARA240419P000500002024-04-19 10:51AM EDT50.0034.4733.1035.20+7.92+29.83%1501,157.81%