Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220520C00030000 | 2022-05-10 11:32AM EDT | 30.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRVL220520C00032500 | 2022-05-16 11:49AM EDT | 32.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL220520C00035000 | 2022-05-10 1:17PM EDT | 35.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL220520C00037500 | 2022-05-16 10:19AM EDT | 37.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL220520C00040000 | 2022-05-18 12:20PM EDT | 40.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL220520C00042500 | 2022-05-17 11:41AM EDT | 42.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220520C00045000 | 2022-05-17 3:17PM EDT | 45.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220520C00047500 | 2022-05-12 3:31PM EDT | 47.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220520C00048500 | 2022-05-16 12:00AM EDT | 48.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL220520C00049000 | 2022-05-18 2:07PM EDT | 49.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220520C00050000 | 2022-05-18 9:52AM EDT | 50.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220520C00051000 | 2022-05-13 9:54AM EDT | 51.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL220520C00052000 | 2022-05-18 3:54PM EDT | 52.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL220520C00052500 | 2022-05-18 3:54PM EDT | 52.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MRVL220520C00053000 | 2022-05-18 3:54PM EDT | 53.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MRVL220520C00054000 | 2022-05-18 10:50AM EDT | 54.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRVL220520C00055000 | 2022-05-18 3:59PM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,603 | 0 | 0.00% |
| MRVL220520C00056000 | 2022-05-18 3:59PM EDT | 56.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| MRVL220520C00057000 | 2022-05-18 3:54PM EDT | 57.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,874 | 0 | 12.50% |
| MRVL220520C00057500 | 2022-05-18 3:53PM EDT | 57.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,948 | 0 | 12.50% |
| MRVL220520C00058000 | 2022-05-18 3:57PM EDT | 58.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 25.00% |
| MRVL220520C00059000 | 2022-05-18 3:54PM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| MRVL220520C00060000 | 2022-05-18 3:43PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 25.00% |
| MRVL220520C00061000 | 2022-05-18 2:10PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| MRVL220520C00062000 | 2022-05-18 3:49PM EDT | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| MRVL220520C00062500 | 2022-05-18 3:10PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MRVL220520C00063000 | 2022-05-18 3:57PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| MRVL220520C00063500 | 2022-05-18 1:56PM EDT | 63.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL220520C00064000 | 2022-05-17 1:54PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MRVL220520C00064500 | 2022-05-18 12:24PM EDT | 64.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRVL220520C00065000 | 2022-05-18 2:40PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRVL220520C00065500 | 2022-05-18 2:49PM EDT | 65.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL220520C00066000 | 2022-05-18 9:42AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRVL220520C00066500 | 2022-05-17 3:40PM EDT | 66.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| MRVL220520C00067000 | 2022-05-18 11:10AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MRVL220520C00067500 | 2022-05-17 3:32PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MRVL220520C00068000 | 2022-05-18 9:48AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRVL220520C00069000 | 2022-05-18 1:16PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MRVL220520C00070000 | 2022-05-18 3:05PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MRVL220520C00071000 | 2022-05-17 10:56AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRVL220520C00072000 | 2022-05-13 2:55PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRVL220520C00072500 | 2022-05-18 12:12PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRVL220520C00075000 | 2022-05-18 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRVL220520C00077500 | 2022-05-18 11:54AM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| MRVL220520C00080000 | 2022-05-18 3:31PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRVL220520C00082500 | 2022-05-13 1:41PM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MRVL220520C00085000 | 2022-05-17 3:32PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRVL220520C00087500 | 2022-05-13 3:07PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL220520C00090000 | 2022-05-17 11:21AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRVL220520C00092500 | 2022-05-11 3:36PM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MRVL220520C00095000 | 2022-05-06 9:55AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL220520C00097500 | 2022-04-18 10:27AM EDT | 97.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 98 | 266 | 320.31% |
| MRVL220520C00100000 | 2022-05-17 9:36AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| MRVL220520C00105000 | 2022-04-25 2:32PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL220520C00110000 | 2022-05-17 9:50AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRVL220520C00115000 | 2022-05-09 11:50AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL220520C00120000 | 2022-05-09 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL220520C00125000 | 2022-03-30 11:11AM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,670 | 387.50% |
| MRVL220520C00130000 | 2022-05-18 2:51PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRVL220520C00135000 | 2022-04-07 9:30AM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 475.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220520P00030000 | 2022-05-11 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| MRVL220520P00032500 | 2022-05-13 10:16AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 50.00% |
| MRVL220520P00035000 | 2022-05-16 11:12AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MRVL220520P00037500 | 2022-05-13 3:03PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MRVL220520P00040000 | 2022-05-17 12:09PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL220520P00042500 | 2022-05-16 2:50PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRVL220520P00044000 | 2022-05-16 9:57AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRVL220520P00045000 | 2022-05-18 2:51PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 50.00% |
| MRVL220520P00047000 | 2022-05-17 3:44PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 50.00% |
| MRVL220520P00047500 | 2022-05-18 2:37PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MRVL220520P00048000 | 2022-05-17 3:40PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRVL220520P00048500 | 2022-05-18 3:53PM EDT | 48.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL220520P00049000 | 2022-05-18 3:33PM EDT | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MRVL220520P00049500 | 2022-05-16 12:18PM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL220520P00050000 | 2022-05-18 3:46PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MRVL220520P00051000 | 2022-05-18 2:14PM EDT | 51.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRVL220520P00052000 | 2022-05-18 3:59PM EDT | 52.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 25.00% |
| MRVL220520P00052500 | 2022-05-18 3:42PM EDT | 52.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MRVL220520P00053000 | 2022-05-18 3:56PM EDT | 53.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| MRVL220520P00054000 | 2022-05-18 3:41PM EDT | 54.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MRVL220520P00055000 | 2022-05-18 3:54PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.20% |
| MRVL220520P00056000 | 2022-05-18 3:58PM EDT | 56.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| MRVL220520P00057000 | 2022-05-18 3:59PM EDT | 57.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| MRVL220520P00057500 | 2022-05-18 3:53PM EDT | 57.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| MRVL220520P00058000 | 2022-05-18 3:43PM EDT | 58.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.00% |
| MRVL220520P00059000 | 2022-05-18 3:59PM EDT | 59.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MRVL220520P00060000 | 2022-05-18 3:04PM EDT | 60.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRVL220520P00061000 | 2022-05-18 10:07AM EDT | 61.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRVL220520P00062000 | 2022-05-18 9:51AM EDT | 62.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL220520P00062500 | 2022-05-18 1:48PM EDT | 62.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MRVL220520P00063000 | 2022-05-18 10:08AM EDT | 63.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL220520P00063500 | 2022-05-13 10:41AM EDT | 63.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220520P00064000 | 2022-05-17 9:53AM EDT | 64.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL220520P00064500 | 2022-05-16 11:25AM EDT | 64.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220520P00065000 | 2022-05-18 1:05PM EDT | 65.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRVL220520P00065500 | 2022-05-18 9:33AM EDT | 65.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRVL220520P00066000 | 2022-05-17 12:26PM EDT | 66.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL220520P00066500 | 2022-05-10 10:06AM EDT | 66.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL220520P00067000 | 2022-05-18 10:48AM EDT | 67.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRVL220520P00067500 | 2022-05-18 2:51PM EDT | 67.50 | 12.27 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MRVL220520P00068000 | 2022-05-18 1:05PM EDT | 68.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MRVL220520P00069000 | 2022-05-18 9:56AM EDT | 69.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220520P00070000 | 2022-05-18 3:46PM EDT | 70.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL220520P00071000 | 2022-05-17 3:47PM EDT | 71.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MRVL220520P00072000 | 2022-05-17 11:13AM EDT | 72.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRVL220520P00072500 | 2022-05-16 12:19PM EDT | 72.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL220520P00075000 | 2022-05-18 10:02AM EDT | 75.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRVL220520P00077500 | 2022-05-18 10:02AM EDT | 77.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRVL220520P00080000 | 2022-05-17 3:57PM EDT | 80.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL220520P00082500 | 2022-05-18 9:32AM EDT | 82.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL220520P00085000 | 2022-05-18 3:05PM EDT | 85.00 | 30.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRVL220520P00087500 | 2022-04-29 1:10PM EDT | 87.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL220520P00090000 | 2022-05-13 9:46AM EDT | 90.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL220520P00092500 | 2022-04-05 2:17PM EDT | 92.50 | 24.15 | 32.40 | 36.50 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL220520P00095000 | 2022-04-28 11:07AM EDT | 95.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220520P00097500 | 2022-05-12 12:06PM EDT | 97.50 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL220520P00100000 | 2022-05-18 9:32AM EDT | 100.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL220520P00110000 | 2022-05-12 11:52AM EDT | 110.00 | 58.00 | 50.80 | 52.90 | 0.00 | - | - | 0 | 0.00% |
| MRVL220520P00115000 | 2022-05-06 11:58AM EDT | 115.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220520P00125000 | 2021-12-31 2:42PM EDT | 125.00 | 37.67 | 58.30 | 60.65 | 0.00 | - | 2 | 2 | 0.00% |
| MRVL220520P00135000 | 2022-04-07 2:11PM EDT | 135.00 | 69.80 | 76.40 | 79.15 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
