NasdaqCM - Nasdaq Real Time Price USD
MARA Holdings, Inc. (MARA)
Tune into live earnings calls Now streaming directly on quote pages.
13.45
+0.30
+(2.24%)
As of 11:44:19 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250509C00003000 | 5/6/2025 2:08 PM | 3 | 10.07 | 10.15 | 11.10 | 0.00 | 0.00% | 5 | 0 | 1,118.75% |
| MARA250509C00004000 | 5/5/2025 3:11 PM | 4 | 9.34 | 9.30 | 9.45 | 0.00 | 0.00% | 31 | 0 | 512.50% |
| MARA250509C00005000 | 5/5/2025 2:03 PM | 5 | 8.20 | 8.30 | 8.50 | 0.00 | 0.00% | 40 | 0 | 593.75% |
| MARA250509C00006500 | 5/5/2025 2:09 PM | 6.5 | 6.75 | 6.80 | 7.00 | 0.00 | 0.00% | 110 | 12 | 446.88% |
| MARA250509C00007000 | 5/5/2025 1:42 PM | 7 | 6.20 | 6.35 | 6.55 | 0.00 | 0.00% | 126 | 28 | 287.50% |
| MARA250509C00007500 | 5/7/2025 10:15 AM | 7.5 | 5.88 | 5.85 | 6.00 | 0.35 | 6.33% | 10 | 0 | 368.75% |
| MARA250509C00008000 | 5/7/2025 10:15 AM | 8 | 5.40 | 5.40 | 5.50 | 0.35 | 6.93% | 32 | 68 | 237.50% |
| MARA250509C00008500 | 5/5/2025 10:34 AM | 8.5 | 4.60 | 4.85 | 5.05 | 0.00 | 0.00% | 21 | 57 | 206.25% |
| MARA250509C00009000 | 5/6/2025 2:22 PM | 9 | 4.17 | 4.35 | 4.65 | 0.00 | 0.00% | 1 | 0 | 268.75% |
| MARA250509C00009500 | 5/6/2025 10:03 AM | 9.5 | 3.45 | 3.90 | 4.05 | 0.00 | 0.00% | 1 | 0 | 212.50% |
| MARA250509C00010000 | 5/7/2025 10:57 AM | 10 | 3.40 | 3.40 | 3.45 | 0.15 | 4.62% | 40 | 0 | 137.50% |
| MARA250509C00010500 | 5/6/2025 1:27 PM | 10.5 | 2.71 | 2.87 | 3.05 | 0.00 | 0.00% | 13 | 459 | 140.63% |
| MARA250509C00011000 | 5/7/2025 10:35 AM | 11 | 2.60 | 2.31 | 2.43 | 0.31 | 13.54% | 3 | 790 | 0.00% |
| MARA250509C00011500 | 5/7/2025 10:27 AM | 11.5 | 2.04 | 1.97 | 2.04 | 0.18 | 9.68% | 36 | 0 | 128.13% |
| MARA250509C00012000 | 5/7/2025 11:03 AM | 12 | 1.53 | 1.39 | 1.54 | 0.21 | 15.91% | 124 | 2,334 | 78.13% |
| MARA250509C00012500 | 5/7/2025 10:47 AM | 12.5 | 1.20 | 1.10 | 1.14 | 0.23 | 23.71% | 537 | 0 | 110.16% |
| MARA250509C00013000 | 5/7/2025 11:09 AM | 13 | 0.72 | 0.72 | 0.74 | 0.08 | 12.50% | 1,533 | 4,986 | 99.22% |
| MARA250509C00013500 | 5/7/2025 11:12 AM | 13.5 | 0.49 | 0.48 | 0.51 | 0.06 | 13.95% | 3,503 | 0 | 107.03% |
| MARA250509C00014000 | 5/7/2025 11:12 AM | 14 | 0.30 | 0.28 | 0.30 | 0.04 | 16.00% | 3,186 | 0 | 105.08% |
| MARA250509C00014500 | 5/7/2025 11:11 AM | 14.5 | 0.18 | 0.16 | 0.18 | 0.01 | 5.88% | 790 | 13,849 | 107.03% |
| MARA250509C00015000 | 5/7/2025 11:06 AM | 15 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1,795 | 37,000 | 112.50% |
| MARA250509C00015500 | 5/7/2025 11:13 AM | 15.5 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 338 | 24,828 | 117.19% |
| MARA250509C00016000 | 5/7/2025 10:56 AM | 16 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 461 | 0 | 125.00% |
| MARA250509C00016500 | 5/7/2025 10:53 AM | 16.5 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 141 | 0 | 134.38% |
| MARA250509C00017000 | 5/7/2025 11:04 AM | 17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 610 | 0 | 128.13% |
| MARA250509C00017500 | 5/7/2025 9:58 AM | 17.5 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 42 | 0 | 150.00% |
| MARA250509C00018000 | 5/7/2025 10:49 AM | 18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 93 | 3,104 | 156.25% |
| MARA250509C00018500 | 5/7/2025 10:06 AM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 59 | 0 | 143.75% |
| MARA250509C00019000 | 5/7/2025 10:09 AM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 614 | 0 | 156.25% |
| MARA250509C00019500 | 5/5/2025 3:39 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 0 | 162.50% |
| MARA250509C00020000 | 5/7/2025 9:38 AM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 175.00% |
| MARA250509C00020500 | 5/5/2025 9:31 AM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 0 | 187.50% |
| MARA250509C00021000 | 5/1/2025 3:54 PM | 21 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 303 | 193.75% |
| MARA250509C00021500 | 5/2/2025 1:48 PM | 21.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 0 | 200.00% |
| MARA250509C00022000 | 5/5/2025 12:45 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 119 | 212.50% |
| MARA250509C00022500 | 5/2/2025 1:49 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 0 | 218.75% |
| MARA250509C00023000 | 5/2/2025 1:50 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 150 | 0 | 225.00% |
| MARA250509C00023500 | 4/28/2025 11:53 AM | 23.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 0 | 237.50% |
| MARA250509C00025000 | 5/5/2025 9:30 AM | 25 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 256.25% |
| MARA250509C00028000 | 5/5/2025 2:36 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 0 | 300.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250509P00005000 | 5/5/2025 9:50 AM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 0 | 425.00% |
| MARA250509P00006000 | 5/6/2025 11:49 AM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 72 | 350.00% |
| MARA250509P00006500 | 5/2/2025 2:31 PM | 6.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 153 | 0 | 312.50% |
| MARA250509P00007000 | 5/6/2025 11:56 AM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 415 | 287.50% |
| MARA250509P00007500 | 5/6/2025 3:45 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 0 | 262.50% |
| MARA250509P00008000 | 5/5/2025 3:43 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 720 | 3,529 | 237.50% |
| MARA250509P00008500 | 5/6/2025 3:45 PM | 8.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 1,670 | 225.00% |
| MARA250509P00009000 | 5/6/2025 3:44 PM | 9 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 0 | 187.50% |
| MARA250509P00009500 | 5/7/2025 10:28 AM | 9.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 0 | 162.50% |
| MARA250509P00010000 | 5/7/2025 10:29 AM | 10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 67 | 2,149 | 162.50% |
| MARA250509P00010500 | 5/7/2025 10:35 AM | 10.5 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 13 | 639 | 153.13% |
| MARA250509P00011000 | 5/7/2025 10:24 AM | 11 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 43 | 0 | 137.50% |
| MARA250509P00011500 | 5/7/2025 10:48 AM | 11.5 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 61 | 4,599 | 122.66% |
| MARA250509P00012000 | 5/7/2025 11:08 AM | 12 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 448 | 4,801 | 117.97% |
| MARA250509P00012500 | 5/7/2025 11:07 AM | 12.5 | 0.18 | 0.17 | 0.20 | -0.12 | -40.00% | 1,777 | 0 | 112.50% |
| MARA250509P00013000 | 5/7/2025 11:13 AM | 13 | 0.36 | 0.35 | 0.36 | -0.14 | -28.57% | 1,561 | 7,952 | 114.84% |
| MARA250509P00013500 | 5/7/2025 11:09 AM | 13.5 | 0.57 | 0.58 | 0.60 | -0.18 | -24.00% | 1,020 | 5,194 | 115.23% |
| MARA250509P00014000 | 5/7/2025 11:11 AM | 14 | 0.86 | 0.84 | 0.89 | -0.23 | -21.10% | 300 | 5,149 | 109.38% |
| MARA250509P00014500 | 5/7/2025 10:57 AM | 14.5 | 1.28 | 1.23 | 1.29 | -0.21 | -14.09% | 222 | 0 | 116.41% |
| MARA250509P00015000 | 5/7/2025 11:11 AM | 15 | 1.68 | 1.64 | 1.71 | -0.22 | -11.58% | 8 | 2,026 | 117.97% |
| MARA250509P00015500 | 5/7/2025 10:18 AM | 15.5 | 2.12 | 2.05 | 2.26 | -0.24 | -10.17% | 7 | 600 | 132.03% |
| MARA250509P00016000 | 5/7/2025 11:10 AM | 16 | 2.63 | 2.64 | 2.71 | -0.17 | -6.07% | 31 | 1,090 | 160.16% |
| MARA250509P00016500 | 5/7/2025 10:38 AM | 16.5 | 3.00 | 3.05 | 3.20 | -0.40 | -11.76% | 1 | 64 | 156.25% |
| MARA250509P00017000 | 5/7/2025 11:01 AM | 17 | 3.60 | 3.55 | 3.65 | -0.38 | -9.55% | 4 | 186 | 157.81% |
| MARA250509P00017500 | 5/7/2025 10:11 AM | 17.5 | 4.17 | 3.90 | 4.25 | -0.34 | -7.54% | 2 | 281 | 150.00% |
| MARA250509P00018000 | 5/7/2025 9:40 AM | 18 | 4.65 | 4.35 | 4.70 | -0.10 | -2.11% | 1 | 0 | 242.19% |
| MARA250509P00018500 | 5/6/2025 12:45 PM | 18.5 | 5.33 | 5.00 | 5.20 | 0.00 | 0.00% | 3 | 0 | 200.00% |
| MARA250509P00019000 | 5/6/2025 1:02 PM | 19 | 5.85 | 5.50 | 5.70 | 0.00 | 0.00% | 3 | 0 | 212.50% |
| MARA250509P00020000 | 5/5/2025 3:49 PM | 20 | 6.75 | 6.40 | 6.65 | 0.00 | 0.00% | 101 | 0 | 275.00% |
| MARA250509P00020500 | 4/28/2025 2:16 PM | 20.5 | 6.75 | 7.00 | 7.20 | 0.00 | 0.00% | 1 | 0 | 250.00% |
| MARA250509P00021000 | 5/5/2025 10:09 AM | 21 | 7.80 | 7.45 | 7.65 | 0.00 | 0.00% | 1 | 0 | 300.00% |
| MARA250509P00022000 | 5/7/2025 9:40 AM | 22 | 8.64 | 8.40 | 9.10 | -0.45 | -4.95% | 1 | 1 | 377.34% |
| MARA250509P00023000 | 4/25/2025 11:06 AM | 23 | 8.70 | 9.55 | 9.65 | 0.00 | 0.00% | 2 | 0 | 303.13% |
| MARA250509P00023500 | 4/9/2025 3:52 PM | 23.5 | 11.06 | 9.90 | 10.40 | 0.00 | 0.00% | - | 0 | 354.69% |
| MARA250509P00028000 | 4/29/2025 10:00 AM | 28 | 13.90 | 14.30 | 14.85 | 0.00 | 0.00% | - | 0 | 346.88% |
Related Tickers
RIOT Riot Platforms, Inc.
7.90
+0.51%
CLSK CleanSpark, Inc.
8.11
+0.26%
HOOD Robinhood Markets, Inc.
49.29
+1.23%
HUT Hut 8 Corp.
12.87
+0.86%
WULF TeraWulf Inc.
3.0652
-1.76%
IREN IREN Limited
6.50
+0.00%
BITF Bitfarms Ltd.
1.0050
+2.37%
CIFR Cipher Mining Inc.
3.0401
+0.00%
BTBT Bit Digital, Inc.
2.0397
+1.48%
HUT.TO Hut 8 Corp.
17.71
+0.85%