Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230203C00025000 | 2023-01-10 3:46PM EST | 25.00 | 12.20 | 19.15 | 19.40 | 0.00 | - | 1 | 0 | 189.06% |
| MRVL230203C00027000 | 2023-01-24 10:52AM EST | 27.00 | 15.24 | 17.10 | 17.50 | 0.00 | - | 2 | 2 | 182.03% |
| MRVL230203C00032000 | 2023-01-06 10:30AM EST | 32.00 | 3.90 | 12.15 | 12.40 | 0.00 | - | 1 | 3 | 114.06% |
| MRVL230203C00033000 | 2023-01-27 1:38PM EST | 33.00 | 11.50 | 11.10 | 11.55 | +2.40 | +26.37% | 1 | 11 | 123.44% |
| MRVL230203C00034000 | 2023-01-12 12:29PM EST | 34.00 | 5.83 | 10.15 | 10.45 | 0.00 | - | 1 | 60 | 105.08% |
| MRVL230203C00034500 | 2023-01-17 3:48PM EST | 34.50 | 6.65 | 9.65 | 9.90 | 0.00 | - | - | 1 | 89.84% |
| MRVL230203C00035000 | 2023-01-19 12:28PM EST | 35.00 | 4.47 | 9.15 | 9.50 | 0.00 | - | 5 | 62 | 101.95% |
| MRVL230203C00035500 | 2023-01-23 3:30PM EST | 35.50 | 7.30 | 8.65 | 8.90 | 0.00 | - | 1 | 2 | 81.25% |
| MRVL230203C00036000 | 2023-01-25 2:46PM EST | 36.00 | 6.47 | 8.15 | 8.45 | 0.00 | - | 6 | 115 | 85.16% |
| MRVL230203C00036500 | 2023-01-26 1:56PM EST | 36.50 | 7.65 | 7.65 | 7.90 | 0.00 | - | 3 | 65 | 71.88% |
| MRVL230203C00037000 | 2023-01-25 1:18PM EST | 37.00 | 5.20 | 7.15 | 7.45 | 0.00 | - | 1 | 239 | 75.78% |
| MRVL230203C00037500 | 2023-01-25 10:04AM EST | 37.50 | 7.03 | 6.70 | 6.90 | +2.98 | +73.58% | 3 | 132 | 71.09% |
| MRVL230203C00038000 | 2023-01-27 3:45PM EST | 38.00 | 6.50 | 6.15 | 6.45 | +0.55 | +9.24% | 13 | 408 | 66.02% |
| MRVL230203C00038500 | 2023-01-27 12:57PM EST | 38.50 | 6.09 | 5.70 | 5.95 | +3.06 | +100.99% | 3 | 329 | 66.41% |
| MRVL230203C00039000 | 2023-01-27 3:55PM EST | 39.00 | 5.36 | 5.25 | 5.45 | +0.20 | +3.88% | 35 | 572 | 65.23% |
| MRVL230203C00039500 | 2023-01-27 3:01PM EST | 39.50 | 5.25 | 4.80 | 5.00 | +2.26 | +75.59% | 13 | 203 | 66.41% |
| MRVL230203C00040000 | 2023-01-27 1:43PM EST | 40.00 | 4.73 | 4.25 | 4.55 | +0.48 | +11.29% | 8 | 612 | 60.74% |
| MRVL230203C00040500 | 2023-01-27 12:09PM EST | 40.50 | 4.33 | 3.85 | 4.10 | +0.38 | +9.62% | 10 | 43 | 62.11% |
| MRVL230203C00041000 | 2023-01-27 3:07PM EST | 41.00 | 3.95 | 3.45 | 3.60 | +0.79 | +25.00% | 80 | 570 | 59.77% |
| MRVL230203C00041500 | 2023-01-27 3:53PM EST | 41.50 | 3.15 | 3.00 | 3.20 | +0.14 | +4.65% | 26 | 341 | 58.50% |
| MRVL230203C00042000 | 2023-01-27 3:58PM EST | 42.00 | 2.70 | 2.70 | 2.76 | -0.08 | -2.88% | 175 | 710 | 59.38% |
| MRVL230203C00042500 | 2023-01-27 3:40PM EST | 42.50 | 2.58 | 2.34 | 2.39 | +0.25 | +10.73% | 118 | 453 | 58.98% |
| MRVL230203C00043000 | 2023-01-27 3:53PM EST | 43.00 | 2.03 | 2.01 | 2.06 | -0.07 | -3.33% | 76 | 912 | 58.98% |
| MRVL230203C00043500 | 2023-01-27 3:49PM EST | 43.50 | 1.81 | 1.70 | 1.75 | -0.01 | -0.55% | 144 | 280 | 58.69% |
| MRVL230203C00044000 | 2023-01-27 3:52PM EST | 44.00 | 1.49 | 1.42 | 1.47 | 0.00 | - | 130 | 534 | 58.30% |
| MRVL230203C00044500 | 2023-01-27 3:52PM EST | 44.50 | 1.26 | 1.17 | 1.22 | -0.07 | -5.26% | 252 | 180 | 58.01% |
| MRVL230203C00045000 | 2023-01-27 3:54PM EST | 45.00 | 0.96 | 0.95 | 0.99 | -0.18 | -15.79% | 292 | 533 | 57.42% |
| MRVL230203C00045500 | 2023-01-27 3:35PM EST | 45.50 | 0.92 | 0.76 | 0.80 | +0.10 | +12.20% | 1,537 | 136 | 57.13% |
| MRVL230203C00046000 | 2023-01-27 3:21PM EST | 46.00 | 0.74 | 0.60 | 0.63 | +0.04 | +5.71% | 385 | 298 | 56.64% |
| MRVL230203C00047000 | 2023-01-27 3:59PM EST | 47.00 | 0.35 | 0.35 | 0.38 | -0.07 | -16.67% | 128 | 209 | 55.86% |
| MRVL230203C00048000 | 2023-01-27 2:16PM EST | 48.00 | 0.28 | 0.20 | 0.22 | +0.04 | +16.67% | 78 | 70 | 55.86% |
| MRVL230203C00049000 | 2023-01-27 3:04PM EST | 49.00 | 0.16 | 0.11 | 0.13 | +0.04 | +33.33% | 17 | 28 | 56.25% |
| MRVL230203C00050000 | 2023-01-27 3:53PM EST | 50.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 55 | 175 | 57.42% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230203P00025000 | 2023-01-13 2:42PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 156.25% |
| MRVL230203P00026000 | 2023-01-06 9:37AM EST | 26.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
| MRVL230203P00027000 | 2023-01-03 12:15PM EST | 27.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 21 | 137.50% |
| MRVL230203P00028000 | 2023-01-04 10:43AM EST | 28.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 131.25% |
| MRVL230203P00029000 | 2023-01-19 3:57PM EST | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 118.75% |
| MRVL230203P00030000 | 2023-01-20 10:46AM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 112.50% |
| MRVL230203P00031000 | 2023-01-26 9:35AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 160 | 103.13% |
| MRVL230203P00032000 | 2023-01-23 12:52PM EST | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 93.75% |
| MRVL230203P00033000 | 2023-01-26 9:43AM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 180 | 87.50% |
| MRVL230203P00034000 | 2023-01-27 11:29AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 221 | 78.13% |
| MRVL230203P00034500 | 2023-01-25 11:54AM EST | 34.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 75.00% |
| MRVL230203P00035000 | 2023-01-25 10:58AM EST | 35.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 24 | 349 | 79.69% |
| MRVL230203P00035500 | 2023-01-24 3:31PM EST | 35.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 3 | 50 | 75.00% |
| MRVL230203P00036000 | 2023-01-27 3:28PM EST | 36.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 257 | 71.09% |
| MRVL230203P00036500 | 2023-01-27 3:09PM EST | 36.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 36 | 81 | 67.19% |
| MRVL230203P00037000 | 2023-01-27 9:30AM EST | 37.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 4 | 473 | 67.97% |
| MRVL230203P00037500 | 2023-01-27 10:15AM EST | 37.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 74 | 63.28% |
| MRVL230203P00038000 | 2023-01-27 2:13PM EST | 38.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 164 | 266 | 62.11% |
| MRVL230203P00038500 | 2023-01-27 3:55PM EST | 38.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 9 | 318 | 61.33% |
| MRVL230203P00039000 | 2023-01-27 12:57PM EST | 39.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 73 | 355 | 60.55% |
| MRVL230203P00039500 | 2023-01-27 3:31PM EST | 39.50 | 0.07 | 0.09 | 0.10 | -0.07 | -50.00% | 10 | 119 | 59.38% |
| MRVL230203P00040000 | 2023-01-27 3:40PM EST | 40.00 | 0.11 | 0.12 | 0.13 | -0.13 | -54.17% | 52 | 299 | 57.81% |
| MRVL230203P00040500 | 2023-01-27 3:47PM EST | 40.50 | 0.16 | 0.17 | 0.19 | -0.12 | -42.86% | 34 | 215 | 58.01% |
| MRVL230203P00041000 | 2023-01-27 3:40PM EST | 41.00 | 0.21 | 0.23 | 0.25 | -0.14 | -40.00% | 169 | 183 | 57.13% |
| MRVL230203P00041500 | 2023-01-27 3:12PM EST | 41.50 | 0.28 | 0.31 | 0.34 | -0.13 | -31.71% | 236 | 108 | 56.84% |
| MRVL230203P00042000 | 2023-01-27 3:43PM EST | 42.00 | 0.37 | 0.42 | 0.45 | -0.22 | -37.29% | 153 | 223 | 56.74% |
| MRVL230203P00042500 | 2023-01-27 3:44PM EST | 42.50 | 0.50 | 0.56 | 0.59 | -0.28 | -35.90% | 129 | 432 | 56.84% |
| MRVL230203P00043000 | 2023-01-27 3:10PM EST | 43.00 | 0.60 | 0.72 | 0.75 | -0.19 | -24.05% | 189 | 406 | 56.64% |
| MRVL230203P00043500 | 2023-01-27 3:39PM EST | 43.50 | 0.85 | 0.90 | 0.94 | -0.19 | -18.27% | 62 | 262 | 56.15% |
| MRVL230203P00044000 | 2023-01-27 3:46PM EST | 44.00 | 1.08 | 1.12 | 1.17 | -0.26 | -19.40% | 89 | 89 | 56.15% |
| MRVL230203P00044500 | 2023-01-27 3:58PM EST | 44.50 | 1.41 | 1.37 | 1.42 | -0.19 | -11.88% | 171 | 250 | 55.76% |
| MRVL230203P00045000 | 2023-01-27 3:44PM EST | 45.00 | 1.53 | 1.65 | 1.70 | -0.33 | -17.74% | 69 | 138 | 55.47% |
| MRVL230203P00046000 | 2023-01-27 3:09PM EST | 46.00 | 2.21 | 2.29 | 2.42 | -0.42 | -15.97% | 28 | 10 | 56.15% |
| MRVL230203P00047000 | 2023-01-27 12:42PM EST | 47.00 | 2.95 | 3.00 | 3.15 | -0.35 | -10.61% | 5 | 15 | 53.42% |
| MRVL230203P00048000 | 2023-01-27 2:29PM EST | 48.00 | 3.55 | 3.75 | 4.05 | -6.75 | -65.53% | 12 | 2 | 50.59% |
| MRVL230203P00049000 | 2023-01-27 1:21PM EST | 49.00 | 4.70 | 4.70 | 5.00 | -0.35 | -6.93% | 2 | 3 | 53.91% |
| MRVL230203P00050000 | 2023-01-27 12:29PM EST | 50.00 | 5.60 | 5.60 | 5.90 | -0.50 | -8.20% | 1 | 20 | 67.97% |
| MRVL230203P00055000 | 2023-01-24 10:09AM EST | 55.00 | 12.65 | 10.60 | 10.90 | 0.00 | - | 1 | 1 | 50.00% |
© 2023 Yahoo. All rights reserved.
