NasdaqCM - Delayed Quote • USD
Marathon Digital Holdings, Inc. (MARA)
At close: April 18 at 4:00 PM EDT
Pre-Market: 6:50 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240419C00001000 | 4/18/2024 6:21 PM | 1 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240419C00002000 | 4/18/2024 4:28 PM | 2 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 0 | 0.00% |
| MARA240419C00003000 | 4/18/2024 4:48 PM | 3 | 12.45 | 0.00 | 0.00 | 0.00 | 0.00% | 182 | 138 | 0.00% |
| MARA240419C00004000 | 4/18/2024 3:56 PM | 4 | 11.55 | 0.00 | 0.00 | 0.00 | 0.00% | 248 | 291 | 0.00% |
| MARA240419C00005000 | 4/18/2024 3:36 PM | 5 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 229 | 0 | 0.00% |
| MARA240419C00006000 | 4/18/2024 5:24 PM | 6 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | 223 | 0 | 0.00% |
| MARA240419C00007000 | 4/18/2024 5:41 PM | 7 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 512 | 0.00% |
| MARA240419C00008000 | 4/18/2024 3:04 PM | 8 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 1,193 | 0.00% |
| MARA240419C00009000 | 4/18/2024 6:45 PM | 9 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 1,694 | 0.00% |
| MARA240419C00010000 | 4/18/2024 4:47 PM | 10 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 6,627 | 0.00% |
| MARA240419C00011000 | 4/18/2024 7:21 PM | 11 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 1,210 | 0.00% |
| MARA240419C00012000 | 4/18/2024 4:49 PM | 12 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| MARA240419C00013000 | 4/18/2024 7:02 PM | 13 | 2.03 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 1,258 | 0.00% |
| MARA240419C00013500 | 4/18/2024 7:52 PM | 13.5 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 148 | 145 | 0.00% |
| MARA240419C00014000 | 4/18/2024 7:59 PM | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 574 | 0 | 0.00% |
| MARA240419C00014500 | 4/18/2024 7:57 PM | 14.5 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2,424 | 0 | 0.00% |
| MARA240419C00015000 | 4/18/2024 7:59 PM | 15 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 10,206 | 0 | 0.00% |
| MARA240419C00015500 | 4/18/2024 7:59 PM | 15.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9,991 | 5,722 | 25.00% |
| MARA240419C00016000 | 4/18/2024 7:59 PM | 16 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 19,061 | 11,070 | 25.00% |
| MARA240419C00016500 | 4/18/2024 7:59 PM | 16.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4,295 | 0 | 50.00% |
| MARA240419C00017000 | 4/18/2024 7:59 PM | 17 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6,040 | 0 | 50.00% |
| MARA240419C00017500 | 4/18/2024 7:57 PM | 17.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,429 | 0 | 50.00% |
| MARA240419C00018000 | 4/18/2024 7:59 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,398 | 7,144 | 50.00% |
| MARA240419C00018500 | 4/18/2024 7:52 PM | 18.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 820 | 5,192 | 50.00% |
| MARA240419C00019000 | 4/18/2024 7:56 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 921 | 8,978 | 50.00% |
| MARA240419C00019500 | 4/18/2024 6:24 PM | 19.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 216 | 0 | 50.00% |
| MARA240419C00020000 | 4/18/2024 7:53 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 740 | 11,516 | 50.00% |
| MARA240419C00020500 | 4/18/2024 4:40 PM | 20.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 1,584 | 50.00% |
| MARA240419C00021000 | 4/18/2024 5:34 PM | 21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 262 | 5,157 | 50.00% |
| MARA240419C00021500 | 4/18/2024 4:43 PM | 21.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 199 | 788 | 50.00% |
| MARA240419C00022000 | 4/18/2024 7:49 PM | 22 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 385 | 6,654 | 50.00% |
| MARA240419C00022500 | 4/18/2024 5:16 PM | 22.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 1,932 | 50.00% |
| MARA240419C00023000 | 4/18/2024 7:10 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 197 | 0 | 50.00% |
| MARA240419C00023500 | 4/18/2024 7:48 PM | 23.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 1,358 | 50.00% |
| MARA240419C00024000 | 4/18/2024 4:38 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 4,588 | 50.00% |
| MARA240419C00024500 | 4/18/2024 6:17 PM | 24.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 591 | 50.00% |
| MARA240419C00025000 | 4/18/2024 7:57 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 13,247 | 50.00% |
| MARA240419C00026000 | 4/18/2024 6:08 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
| MARA240419C00027000 | 4/18/2024 7:29 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 6,535 | 50.00% |
| MARA240419C00028000 | 4/18/2024 7:44 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| MARA240419C00029000 | 4/18/2024 4:48 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 2,924 | 50.00% |
| MARA240419C00030000 | 4/18/2024 7:49 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 21,895 | 50.00% |
| MARA240419C00031000 | 4/18/2024 7:39 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MARA240419C00032000 | 4/18/2024 2:28 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7,334 | 50.00% |
| MARA240419C00033000 | 4/16/2024 1:30 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2,252 | 50.00% |
| MARA240419C00034000 | 4/18/2024 2:37 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 2,719 | 50.00% |
| MARA240419C00035000 | 4/18/2024 3:28 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| MARA240419C00036000 | 4/18/2024 4:44 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| MARA240419C00037000 | 4/18/2024 1:52 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,117 | 50.00% |
| MARA240419C00038000 | 4/12/2024 3:43 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 2,283 | 50.00% |
| MARA240419C00039000 | 4/18/2024 6:45 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 414 | 50.00% |
| MARA240419C00040000 | 4/18/2024 5:39 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 21,097 | 50.00% |
| MARA240419C00041000 | 4/18/2024 1:51 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 798 | 50.00% |
| MARA240419C00042000 | 4/12/2024 4:07 PM | 42 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 50.00% |
| MARA240419C00043000 | 4/15/2024 7:09 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 485 | 50.00% |
| MARA240419C00044000 | 4/11/2024 5:07 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 564 | 50.00% |
| MARA240419C00045000 | 4/18/2024 4:30 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| MARA240419C00046000 | 4/18/2024 1:46 PM | 46 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| MARA240419C00047000 | 4/17/2024 2:00 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MARA240419C00048000 | 4/12/2024 3:41 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| MARA240419C00049000 | 4/9/2024 1:50 PM | 49 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 818 | 50.00% |
| MARA240419C00050000 | 4/15/2024 1:30 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240419P00001000 | 3/13/2024 1:30 PM | 1 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 384 | 50.00% |
| MARA240419P00002000 | 2/28/2024 8:31 PM | 2 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 238 | 1,575.00% |
| MARA240419P00003000 | 4/15/2024 4:36 PM | 3 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 1,019 | 50.00% |
| MARA240419P00004000 | 3/6/2024 7:23 PM | 4 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 255 | 1,100.00% |
| MARA240419P00005000 | 4/16/2024 5:01 PM | 5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MARA240419P00006000 | 4/12/2024 6:39 PM | 6 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 734 | 50.00% |
| MARA240419P00007000 | 4/10/2024 7:41 PM | 7 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,593 | 50.00% |
| MARA240419P00008000 | 4/18/2024 1:30 PM | 8 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MARA240419P00009000 | 4/18/2024 7:28 PM | 9 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,830 | 50.00% |
| MARA240419P00010000 | 4/18/2024 5:33 PM | 10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 100.00% |
| MARA240419P00011000 | 4/18/2024 3:36 PM | 11 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MARA240419P00012000 | 4/18/2024 4:20 PM | 12 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 7,134 | 50.00% |
| MARA240419P00013000 | 4/18/2024 7:57 PM | 13 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 996 | 5,017 | 50.00% |
| MARA240419P00013500 | 4/18/2024 7:45 PM | 13.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,749 | 0 | 50.00% |
| MARA240419P00014000 | 4/18/2024 7:59 PM | 14 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5,364 | 0 | 50.00% |
| MARA240419P00014500 | 4/18/2024 7:59 PM | 14.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4,934 | 2,824 | 25.00% |
| MARA240419P00015000 | 4/18/2024 7:59 PM | 15 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 8,419 | 0 | 1.56% |
| MARA240419P00015500 | 4/18/2024 7:59 PM | 15.5 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 3,798 | 3,584 | 0.00% |
| MARA240419P00016000 | 4/18/2024 7:58 PM | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,145 | 6,293 | 0.00% |
| MARA240419P00016500 | 4/18/2024 7:55 PM | 16.5 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 519 | 1,166 | 0.00% |
| MARA240419P00017000 | 4/18/2024 7:30 PM | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 0.00% | 501 | 0 | 0.00% |
| MARA240419P00017500 | 4/18/2024 7:52 PM | 17.5 | 2.41 | 0.00 | 0.00 | 0.00 | 0.00% | 317 | 0 | 0.00% |
| MARA240419P00018000 | 4/18/2024 7:57 PM | 18 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 361 | 4,245 | 0.00% |
| MARA240419P00018500 | 4/18/2024 7:44 PM | 18.5 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 203 | 391 | 0.00% |
| MARA240419P00019000 | 4/18/2024 7:24 PM | 19 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 361 | 0 | 0.00% |
| MARA240419P00019500 | 4/18/2024 1:30 PM | 19.5 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 103 | 0.00% |
| MARA240419P00020000 | 4/18/2024 7:45 PM | 20 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 525 | 0.00% |
| MARA240419P00020500 | 4/18/2024 3:44 PM | 20.5 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 35 | 0.00% |
| MARA240419P00021000 | 4/18/2024 7:44 PM | 21 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 126 | 0 | 0.00% |
| MARA240419P00021500 | 4/18/2024 3:14 PM | 21.5 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 30 | 0.00% |
| MARA240419P00022000 | 4/18/2024 7:11 PM | 22 | 6.95 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 0.00% |
| MARA240419P00022500 | 4/18/2024 7:35 PM | 22.5 | 7.34 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| MARA240419P00023000 | 4/18/2024 7:38 PM | 23 | 7.87 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 0.00% |
| MARA240419P00023500 | 4/18/2024 4:48 PM | 23.5 | 8.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MARA240419P00024000 | 4/18/2024 7:08 PM | 24 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| MARA240419P00024500 | 4/18/2024 6:45 PM | 24.5 | 9.55 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| MARA240419P00025000 | 4/18/2024 7:08 PM | 25 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 81 | 0.00% |
| MARA240419P00026000 | 4/18/2024 7:11 PM | 26 | 10.93 | 0.00 | 0.00 | 0.00 | 0.00% | 122 | 0 | 0.00% |
| MARA240419P00027000 | 4/18/2024 6:08 PM | 27 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 7 | 0.00% |
| MARA240419P00028000 | 4/18/2024 5:53 PM | 28 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 38 | 0.00% |
| MARA240419P00029000 | 4/18/2024 7:08 PM | 29 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 26 | 0.00% |
| MARA240419P00030000 | 4/18/2024 7:08 PM | 30 | 14.90 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 42 | 0.00% |
| MARA240419P00031000 | 4/17/2024 7:56 PM | 31 | 16.56 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 13 | 0.00% |
| MARA240419P00032000 | 4/18/2024 2:57 PM | 32 | 16.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240419P00033000 | 4/17/2024 7:55 PM | 33 | 18.45 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| MARA240419P00034000 | 4/17/2024 7:55 PM | 34 | 19.41 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 32 | 0.00% |
| MARA240419P00035000 | 4/18/2024 7:13 PM | 35 | 19.94 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 51 | 0.00% |
| MARA240419P00036000 | 4/8/2024 4:22 PM | 36 | 17.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240419P00037000 | 4/17/2024 7:55 PM | 37 | 22.21 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| MARA240419P00038000 | 4/15/2024 4:05 PM | 38 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| MARA240419P00039000 | 4/15/2024 6:46 PM | 39 | 23.65 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 0.00% |
| MARA240419P00040000 | 4/16/2024 1:45 PM | 40 | 25.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240419P00041000 | 3/28/2024 6:45 PM | 41 | 18.55 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| MARA240419P00042000 | 3/19/2024 5:29 PM | 42 | 22.67 | 25.80 | 27.20 | 0.00 | 0.00% | 2 | 0 | 1,121.88% |
| MARA240419P00043000 | 3/19/2024 6:13 PM | 43 | 24.30 | 26.75 | 28.20 | 0.00 | 0.00% | 4 | 0 | 1,139.06% |
| MARA240419P00044000 | 3/28/2024 2:00 PM | 44 | 21.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MARA240419P00045000 | 4/10/2024 1:33 PM | 45 | 27.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MARA240419P00046000 | 3/19/2024 5:29 PM | 46 | 26.66 | 29.90 | 32.15 | 0.00 | 0.00% | 2 | 0 | 950.00% |
| MARA240419P00047000 | 2/29/2024 2:52 PM | 47 | 20.40 | 24.00 | 25.55 | 0.00 | 0.00% | - | 37 | 0.00% |
| MARA240419P00048000 | 3/12/2024 1:54 PM | 48 | 28.20 | 30.55 | 31.30 | 0.00 | 0.00% | - | 5 | 0.00% |
| MARA240419P00049000 | 4/1/2024 2:16 PM | 49 | 27.40 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| MARA240419P00050000 | 3/28/2024 4:34 PM | 50 | 26.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
RIOT Riot Platforms, Inc.
8.29
+4.02%
CLSK CleanSpark, Inc.
16.23
+8.78%
HUT Hut 8 Corp.
7.88
+5.91%
BITF Bitfarms Ltd.
1.8900
+5.88%
HOOD Robinhood Markets, Inc.
17.08
0.00%
WULF TeraWulf Inc.
2.1300
+8.67%
GS The Goldman Sachs Group, Inc.
403.11
-0.20%
CIFR Cipher Mining Inc.
3.6800
+7.60%
IREN Iris Energy Limited
4.6800
+4.00%
MS Morgan Stanley
90.26
+0.20%