Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.24+1.05 (+6.11%)
At close: 04:00PM EDT
18.29 +0.05 (+0.27%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MARA220819C000020002022-07-19 12:46PM EDT2.009.9514.9515.150.00--00.00%
MARA220819C000025002022-07-21 3:08PM EDT2.5010.5014.4514.650.00--10.00%
MARA220819C000040002022-08-11 12:18PM EDT4.0013.1512.9513.15+13.15-100.00%
MARA220819C000045002022-08-04 12:43PM EDT4.509.2412.4512.700.00--00.00%
MARA220819C000050002022-08-11 12:11PM EDT5.0012.0212.0012.15+2.45+25.60%290.00%
MARA220819C000055002022-08-11 12:13PM EDT5.5011.4911.4511.60+3.15+37.77%100.00%
MARA220819C000060002022-08-08 11:01AM EDT6.008.8210.9511.100.00-2750.00%
MARA220819C000065002022-08-09 1:00PM EDT6.507.9510.4510.600.00-230.00%
MARA220819C000070002022-08-11 10:11AM EDT7.0011.4510.0010.20+4.31+60.36%230.00%
MARA220819C000075002022-08-11 1:08PM EDT7.509.809.459.70+2.74+38.81%206880.00%
MARA220819C000080002022-08-11 11:46AM EDT8.009.408.959.20+3.10+49.21%171370.00%
MARA220819C000085002022-08-10 3:40PM EDT8.507.878.458.70+2.12+36.87%100.00%
MARA220819C000090002022-08-11 9:44AM EDT9.009.007.958.15+3.55+65.14%2220.00%
MARA220819C000095002022-08-11 10:34AM EDT9.508.507.457.65+4.25+100.00%2170.00%
MARA220819C000100002022-08-11 2:03PM EDT10.007.136.957.10+2.58+56.70%3610,6510.00%
MARA220819C000105002022-08-11 11:48AM EDT10.506.806.456.65+2.73+67.08%131710.00%
MARA220819C000110002022-08-11 1:04PM EDT11.006.456.006.15+2.84+78.67%878190.00%
MARA220819C000115002022-08-11 2:34PM EDT11.505.555.505.60+2.44+78.46%68010.00%
MARA220819C000120002022-08-11 2:12PM EDT12.005.175.055.20+2.44+89.38%521,2020.00%
MARA220819C000125002022-08-11 2:15PM EDT12.504.654.554.70+2.23+92.15%607,3200.00%
MARA220819C000130002022-08-11 2:03PM EDT13.004.354.104.20+2.50+135.13%2301,7890.00%
MARA220819C000135002022-08-11 2:34PM EDT13.503.703.653.80+2.13+135.67%1441,1210.00%
MARA220819C000140002022-08-11 1:52PM EDT14.003.333.253.35+2.03+156.15%7362,2180.00%
MARA220819C000145002022-08-11 2:35PM EDT14.502.922.872.94+1.86+175.47%1096500.00%
MARA220819C000150002022-08-11 2:34PM EDT15.002.542.502.56+1.64+182.22%1,0764,0600.00%
MARA220819C000155002022-08-11 2:33PM EDT15.502.172.172.22+1.42+189.33%2769290.00%
MARA220819C000160002022-08-11 2:32PM EDT16.001.901.861.90+1.27+201.59%4341,8490.00%
MARA220819C000165002022-08-11 2:34PM EDT16.501.611.591.63+1.07+198.15%8081,1190.00%
MARA220819C000170002022-08-11 2:39PM EDT17.001.351.351.38+0.93+221.43%2,0762,44458.59%
MARA220819C000175002022-08-11 2:37PM EDT17.501.211.171.20+0.76+168.89%1,25447783.01%
MARA220819C000180002022-08-11 2:36PM EDT18.000.980.961.00+0.67+216.13%4,7016,44092.19%
MARA220819C000185002022-08-11 2:18PM EDT18.500.850.820.86+0.55+183.33%1,6181,555102.73%
MARA220819C000190002022-08-11 2:11PM EDT19.000.740.680.72+0.53+252.38%1,0171,008108.79%
MARA220819C000195002022-08-11 2:15PM EDT19.500.570.580.61+0.38+200.00%4551,605115.43%
MARA220819C000200002022-08-11 2:36PM EDT20.000.520.490.52+0.36+225.00%5,2085,073121.09%
MARA220819C000210002022-08-11 2:20PM EDT21.000.410.350.38+0.27+192.86%1,0902,304130.47%
MARA220819C000220002022-08-11 2:34PM EDT22.000.250.260.27+0.15+150.00%721754138.28%
MARA220819C000230002022-08-11 2:35PM EDT23.000.200.190.20+0.12+150.00%559330145.31%
MARA220819C000240002022-08-11 1:15PM EDT24.000.170.140.16+0.10+142.86%219573153.13%
MARA220819C000250002022-08-11 2:20PM EDT25.000.100.100.11+0.06+150.00%1,9921,559156.25%
MARA220819C000260002022-08-11 2:35PM EDT26.000.070.070.09+0.04+133.33%1,1362,038161.72%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MARA220819P000025002022-08-09 10:04AM EDT2.500.020.000.010.00-10894575.00%
MARA220819P000030002022-08-10 9:47AM EDT3.000.020.000.02+0.01+100.00%1058562.50%
MARA220819P000035002022-07-19 1:35PM EDT3.500.040.000.020.00--16512.50%
MARA220819P000040002022-08-10 9:47AM EDT4.000.020.000.02+0.01+100.00%10255475.00%
MARA220819P000045002022-08-11 11:53AM EDT4.500.010.000.010.00-9168400.00%
MARA220819P000050002022-08-11 11:50AM EDT5.000.010.000.010.00-146,345375.00%
MARA220819P000055002022-08-10 2:14PM EDT5.500.010.000.02-0.02-66.67%21800375.00%
MARA220819P000060002022-08-11 9:33AM EDT6.000.020.000.020.00-12,489350.00%
MARA220819P000065002022-08-11 10:07AM EDT6.500.020.000.02-0.02-50.00%50365325.00%
MARA220819P000070002022-08-11 1:03PM EDT7.000.020.010.02-0.01-33.33%51,031318.75%
MARA220819P000075002022-08-11 10:09AM EDT7.500.010.010.03-0.03-75.00%613,043309.38%
MARA220819P000080002022-08-11 1:45PM EDT8.000.030.010.03-0.01-25.00%271,638287.50%
MARA220819P000085002022-08-11 1:01PM EDT8.500.020.010.03-0.04-66.67%39332268.75%
MARA220819P000090002022-08-11 1:13PM EDT9.000.020.020.03-0.05-71.43%1892,561259.38%
MARA220819P000095002022-08-11 12:47PM EDT9.500.020.020.03-0.07-77.78%22634240.63%
MARA220819P000100002022-08-11 2:18PM EDT10.000.030.030.04-0.10-76.92%28210,899234.38%
MARA220819P000105002022-08-11 2:38PM EDT10.500.050.040.05-0.14-73.68%84602228.13%
MARA220819P000110002022-08-11 2:07PM EDT11.000.060.050.06-0.17-73.91%350652218.75%
MARA220819P000115002022-08-11 1:04PM EDT11.500.070.070.08-0.27-79.41%38451214.06%
MARA220819P000120002022-08-11 2:35PM EDT12.000.100.090.11-0.35-77.78%3621,016209.38%
MARA220819P000125002022-08-11 2:33PM EDT12.500.140.130.14-0.47-77.05%4756,622205.47%
MARA220819P000130002022-08-11 2:37PM EDT13.000.180.180.19-0.62-77.50%1,5722,010204.30%
MARA220819P000135002022-08-11 1:41PM EDT13.500.220.240.25-0.78-78.00%728552201.95%
MARA220819P000140002022-08-11 2:07PM EDT14.000.330.310.33-0.92-73.60%743811200.00%
MARA220819P000145002022-08-11 2:32PM EDT14.500.430.420.44-1.11-72.08%443522201.56%
MARA220819P000150002022-08-11 2:38PM EDT15.000.530.540.58-1.33-71.51%1,7691,451202.93%
MARA220819P000155002022-08-11 12:35PM EDT15.500.640.700.74-1.56-70.91%353212205.08%
MARA220819P000160002022-08-11 2:34PM EDT16.000.920.890.93-1.57-63.05%1,289886208.20%
MARA220819P000165002022-08-11 1:59PM EDT16.501.061.121.16-1.82-63.19%539345212.89%
MARA220819P000170002022-08-11 2:36PM EDT17.001.401.371.41-2.00-58.82%1,294194216.80%
MARA220819P000175002022-08-11 2:20PM EDT17.501.621.651.68-1.88-53.71%1,459132221.09%
MARA220819P000180002022-08-11 2:19PM EDT18.001.931.952.00-2.07-51.75%7783,616226.56%
MARA220819P000185002022-08-11 1:55PM EDT18.502.202.332.38-2.10-48.84%29527237.50%
MARA220819P000190002022-08-11 2:13PM EDT19.002.672.712.76-2.03-43.19%110227246.29%
MARA220819P000195002022-08-11 2:36PM EDT19.503.103.003.15-4.05-56.64%104221249.02%
MARA220819P000200002022-08-11 12:12PM EDT20.003.553.453.60-2.35-39.83%196190262.11%
MARA220819P000210002022-08-11 1:33PM EDT21.004.254.304.40-1.80-29.75%2379276.17%
MARA220819P000220002022-08-11 2:15PM EDT22.005.305.205.30-2.40-31.17%338294.34%
MARA220819P000230002022-08-11 12:39PM EDT23.005.906.106.30-3.25-35.52%1421315.04%
MARA220819P000240002022-08-11 12:52PM EDT24.006.807.107.20-3.00-30.61%106333.40%
MARA220819P000250002022-08-11 10:25AM EDT25.007.058.058.20-3.65-34.11%650352.54%
MARA220819P000260002022-08-11 9:51AM EDT26.008.109.059.15-5.90-42.14%212370.12%
Advertisement
Advertisement