Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220930C00030000 | 2022-09-20 1:15PM EDT | 30.00 | 15.50 | 12.95 | 13.85 | 0.00 | - | - | 1 | 50.00% |
| MRVL220930C00035000 | 2022-09-19 12:40PM EDT | 35.00 | 10.95 | 8.20 | 8.60 | 0.00 | - | - | 1 | 50.00% |
| MRVL220930C00037000 | 2022-09-22 11:33AM EDT | 37.00 | 7.05 | 6.15 | 6.60 | 0.00 | - | - | 3 | 113.87% |
| MRVL220930C00038000 | 2022-09-23 12:45PM EDT | 38.00 | 5.60 | 5.20 | 5.65 | +0.85 | +17.89% | 1 | 2 | 64.06% |
| MRVL220930C00039500 | 2022-09-20 1:36PM EDT | 39.50 | 4.35 | 3.85 | 4.15 | -1.65 | -27.50% | 11 | 2 | 64.06% |
| MRVL220930C00040000 | 2022-09-26 10:22AM EDT | 40.00 | 4.30 | 3.45 | 3.65 | 0.00 | - | 2 | 19 | 63.87% |
| MRVL220930C00040500 | 2022-09-26 2:47PM EDT | 40.50 | 2.69 | 3.00 | 3.20 | -0.36 | -11.80% | 4 | 23 | 62.11% |
| MRVL220930C00041000 | 2022-09-27 10:43AM EDT | 41.00 | 3.10 | 2.59 | 2.79 | +0.36 | +13.14% | 1 | 19 | 62.31% |
| MRVL220930C00041500 | 2022-09-27 12:28PM EDT | 41.50 | 2.00 | 2.28 | 2.37 | -0.39 | -16.32% | 35 | 20 | 63.77% |
| MRVL220930C00042000 | 2022-09-27 12:35PM EDT | 42.00 | 1.67 | 1.92 | 2.00 | -0.31 | -15.66% | 35 | 76 | 63.09% |
| MRVL220930C00042500 | 2022-09-27 2:51PM EDT | 42.50 | 1.80 | 1.58 | 1.67 | +0.11 | +6.51% | 114 | 332 | 62.31% |
| MRVL220930C00043000 | 2022-09-27 3:52PM EDT | 43.00 | 1.34 | 1.29 | 1.35 | +0.19 | +16.52% | 357 | 126 | 61.43% |
| MRVL220930C00043500 | 2022-09-27 3:33PM EDT | 43.50 | 1.11 | 1.01 | 1.09 | +0.21 | +23.33% | 196 | 187 | 60.55% |
| MRVL220930C00044000 | 2022-09-27 2:42PM EDT | 44.00 | 1.00 | 0.77 | 0.85 | +0.05 | +5.26% | 115 | 403 | 59.38% |
| MRVL220930C00044500 | 2022-09-27 2:51PM EDT | 44.50 | 0.72 | 0.57 | 0.65 | +0.03 | +4.35% | 234 | 621 | 58.40% |
| MRVL220930C00045000 | 2022-09-27 3:57PM EDT | 45.00 | 0.42 | 0.41 | 0.48 | -0.10 | -19.23% | 476 | 1,029 | 57.32% |
| MRVL220930C00045500 | 2022-09-27 3:04PM EDT | 45.50 | 0.39 | 0.29 | 0.34 | +0.04 | +11.43% | 97 | 370 | 56.45% |
| MRVL220930C00046000 | 2022-09-27 3:59PM EDT | 46.00 | 0.21 | 0.21 | 0.24 | -0.02 | -8.70% | 56 | 261 | 56.25% |
| MRVL220930C00046500 | 2022-09-27 3:07PM EDT | 46.50 | 0.18 | 0.13 | 0.15 | -0.02 | -10.00% | 117 | 363 | 54.30% |
| MRVL220930C00047000 | 2022-09-27 3:58PM EDT | 47.00 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 59 | 901 | 53.91% |
| MRVL220930C00047500 | 2022-09-27 1:48PM EDT | 47.50 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 11 | 223 | 53.91% |
| MRVL220930C00048000 | 2022-09-27 2:45PM EDT | 48.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 150 | 293 | 54.30% |
| MRVL220930C00048500 | 2022-09-27 10:03AM EDT | 48.50 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 2 | 219 | 56.25% |
| MRVL220930C00049000 | 2022-09-27 2:40PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 7 | 307 | 56.25% |
| MRVL220930C00049500 | 2022-09-27 1:39PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 107 | 54.69% |
| MRVL220930C00050000 | 2022-09-27 3:53PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 756 | 530 | 53.13% |
| MRVL220930C00051000 | 2022-09-27 2:26PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 117 | 131 | 59.38% |
| MRVL220930C00052000 | 2022-09-27 2:39PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 252 | 65.63% |
| MRVL220930C00053000 | 2022-09-27 2:39PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 340 | 71.88% |
| MRVL220930C00054000 | 2022-09-27 12:06PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 119 | 84.38% |
| MRVL220930C00055000 | 2022-09-27 11:07AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 562 | 84.38% |
| MRVL220930C00056000 | 2022-09-27 11:28AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 899 | 90.63% |
| MRVL220930C00057000 | 2022-09-27 1:59PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 122 | 107.81% |
| MRVL220930C00058000 | 2022-09-20 10:45AM EDT | 58.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 894 | 100.00% |
| MRVL220930C00059000 | 2022-09-23 9:52AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 106.25% |
| MRVL220930C00060000 | 2022-09-23 11:30AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 153 | 118.75% |
| MRVL220930C00061000 | 2022-09-14 11:06AM EDT | 61.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 118.75% |
| MRVL220930C00062000 | 2022-09-14 2:53PM EDT | 62.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 31 | 131.25% |
| MRVL220930C00063000 | 2022-09-13 12:51PM EDT | 63.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 142.19% |
| MRVL220930C00064000 | 2022-09-08 3:54PM EDT | 64.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 131.25% |
| MRVL220930C00065000 | 2022-09-15 10:42AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 137.50% |
| MRVL220930C00066000 | 2022-09-20 10:41AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 140.63% |
| MRVL220930C00067000 | 2022-09-14 12:54PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 156.25% |
| MRVL220930C00070000 | 2022-09-19 12:34PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 168.75% |
| MRVL220930C00075000 | 2022-09-12 3:44PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 190.63% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220930P00030000 | 2022-09-21 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 131.25% |
| MRVL220930P00035000 | 2022-09-27 3:53PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 147 | 301 | 85.94% |
| MRVL220930P00036000 | 2022-09-27 12:26PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 15 | 76.56% |
| MRVL220930P00036500 | 2022-09-27 3:22PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 20 | 34 | 71.88% |
| MRVL220930P00037000 | 2022-09-27 2:31PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1,002 | 25 | 72.66% |
| MRVL220930P00037500 | 2022-09-27 10:11AM EDT | 37.50 | 0.04 | 0.02 | 0.03 | -0.09 | -69.23% | 9 | 11 | 69.53% |
| MRVL220930P00038000 | 2022-09-27 3:14PM EDT | 38.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 7 | 111 | 67.97% |
| MRVL220930P00038500 | 2022-09-26 12:04PM EDT | 38.50 | 0.11 | 0.04 | 0.06 | 0.00 | - | 2 | 3 | 66.41% |
| MRVL220930P00039000 | 2022-09-27 9:50AM EDT | 39.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 2 | 164 | 66.02% |
| MRVL220930P00039500 | 2022-09-27 2:27PM EDT | 39.50 | 0.14 | 0.10 | 0.12 | -0.14 | -50.00% | 36 | 204 | 65.43% |
| MRVL220930P00040000 | 2022-09-27 3:35PM EDT | 40.00 | 0.14 | 0.14 | 0.17 | -0.18 | -56.25% | 91 | 388 | 64.45% |
| MRVL220930P00040500 | 2022-09-27 3:43PM EDT | 40.50 | 0.24 | 0.20 | 0.24 | -0.18 | -42.86% | 36 | 73 | 64.06% |
| MRVL220930P00041000 | 2022-09-27 3:43PM EDT | 41.00 | 0.33 | 0.30 | 0.34 | -0.23 | -41.07% | 71 | 183 | 64.65% |
| MRVL220930P00041500 | 2022-09-27 3:43PM EDT | 41.50 | 0.47 | 0.41 | 0.46 | -0.15 | -24.19% | 74 | 87 | 64.45% |
| MRVL220930P00042000 | 2022-09-27 3:35PM EDT | 42.00 | 0.55 | 0.53 | 0.61 | -0.26 | -32.10% | 95 | 427 | 63.67% |
| MRVL220930P00042500 | 2022-09-27 3:54PM EDT | 42.50 | 0.72 | 0.70 | 0.79 | -0.25 | -25.77% | 72 | 223 | 63.48% |
| MRVL220930P00043000 | 2022-09-27 3:58PM EDT | 43.00 | 0.99 | 0.90 | 0.99 | -0.31 | -23.85% | 101 | 611 | 62.89% |
| MRVL220930P00043500 | 2022-09-27 3:58PM EDT | 43.50 | 1.23 | 1.13 | 1.22 | -0.36 | -22.64% | 239 | 151 | 62.01% |
| MRVL220930P00044000 | 2022-09-27 3:58PM EDT | 44.00 | 1.50 | 1.38 | 1.48 | -0.20 | -11.76% | 3,309 | 3,644 | 60.55% |
| MRVL220930P00044500 | 2022-09-27 2:58PM EDT | 44.50 | 1.57 | 1.68 | 1.77 | -0.61 | -27.98% | 44 | 314 | 59.28% |
| MRVL220930P00045000 | 2022-09-27 3:27PM EDT | 45.00 | 1.95 | 2.01 | 2.09 | -0.50 | -20.41% | 16 | 759 | 57.62% |
| MRVL220930P00045500 | 2022-09-27 1:51PM EDT | 45.50 | 2.78 | 2.37 | 2.46 | -0.16 | -5.44% | 41 | 241 | 56.45% |
| MRVL220930P00046000 | 2022-09-27 3:13PM EDT | 46.00 | 2.62 | 2.65 | 2.98 | -0.73 | -21.79% | 25 | 289 | 55.47% |
| MRVL220930P00046500 | 2022-09-27 3:44PM EDT | 46.50 | 3.25 | 3.20 | 3.35 | -0.55 | -14.47% | 20 | 254 | 58.01% |
| MRVL220930P00047000 | 2022-09-27 3:55PM EDT | 47.00 | 3.70 | 3.60 | 3.85 | -0.35 | -8.64% | 4 | 1,425 | 58.40% |
| MRVL220930P00047500 | 2022-09-26 1:45PM EDT | 47.50 | 4.70 | 3.95 | 4.35 | 0.00 | - | 5 | 176 | 51.95% |
| MRVL220930P00048000 | 2022-09-27 3:44PM EDT | 48.00 | 4.65 | 4.55 | 4.80 | -0.65 | -12.26% | 6 | 124 | 61.72% |
| MRVL220930P00048500 | 2022-09-27 3:24PM EDT | 48.50 | 4.88 | 5.00 | 5.30 | +1.03 | +26.75% | 10 | 98 | 61.33% |
| MRVL220930P00049000 | 2022-09-27 2:49PM EDT | 49.00 | 5.40 | 5.55 | 5.80 | +0.39 | +7.78% | 8 | 55 | 71.09% |
| MRVL220930P00049500 | 2022-09-21 3:18PM EDT | 49.50 | 2.75 | 5.75 | 6.50 | 0.00 | - | 43 | 45 | 62.50% |
| MRVL220930P00050000 | 2022-09-27 2:00PM EDT | 50.00 | 6.90 | 6.30 | 7.05 | +0.01 | +0.15% | 2 | 62 | 80.47% |
| MRVL220930P00051000 | 2022-09-27 3:26PM EDT | 51.00 | 7.30 | 7.25 | 8.10 | -0.65 | -8.18% | 1 | 24 | 89.06% |
| MRVL220930P00052000 | 2022-09-27 12:01PM EDT | 52.00 | 8.69 | 8.25 | 9.10 | +2.49 | +40.16% | 1 | 5 | 97.66% |
| MRVL220930P00053000 | 2022-09-23 12:54PM EDT | 53.00 | 10.15 | 9.25 | 10.15 | 0.00 | - | 1 | 1 | 111.72% |
| MRVL220930P00054000 | 2022-09-21 10:41AM EDT | 54.00 | 7.43 | 10.30 | 11.00 | 0.00 | - | 1 | 0 | 106.25% |
| MRVL220930P00055000 | 2022-09-26 9:59AM EDT | 55.00 | 10.90 | 11.30 | 11.90 | 0.00 | - | 1 | 1 | 50.00% |
| MRVL220930P00056000 | 2022-09-27 1:07PM EDT | 56.00 | 13.00 | 12.40 | 12.80 | +3.30 | +34.02% | 1 | 0 | 50.00% |
| MRVL220930P00057000 | 2022-09-19 10:27AM EDT | 57.00 | 10.75 | 13.20 | 14.15 | 0.00 | - | - | 0 | 135.94% |
| MRVL220930P00058000 | 2022-09-22 9:40AM EDT | 58.00 | 13.00 | 14.50 | 14.90 | 0.00 | - | 4 | 6 | 150.00% |
| MRVL220930P00059000 | 2022-08-26 9:31AM EDT | 59.00 | 6.50 | 15.60 | 16.00 | 0.00 | - | 2 | 0 | 178.91% |
| MRVL220930P00060000 | 2022-09-15 10:16AM EDT | 60.00 | 11.48 | 16.45 | 16.90 | 0.00 | - | 1 | 1 | 156.25% |
| MRVL220930P00063000 | 2022-08-26 9:50AM EDT | 63.00 | 10.25 | 19.55 | 20.15 | 0.00 | - | 1 | 0 | 217.19% |
| MRVL220930P00064000 | 2022-09-08 10:56AM EDT | 64.00 | 16.00 | 20.25 | 21.05 | 0.00 | - | 1 | 0 | 171.09% |
© 2022 Yahoo. All rights reserved.
