Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620C00032500 | 2024-06-26 3:21PM EDT | 32.50 | 37.61 | 32.50 | 37.45 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL250620C00037500 | 2024-08-27 9:45AM EDT | 37.50 | 32.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL250620C00040000 | 2024-08-30 3:59PM EDT | 40.00 | 38.50 | 32.85 | 33.35 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL250620C00042500 | 2024-08-26 9:37AM EDT | 42.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MRVL250620C00045000 | 2024-08-29 9:35AM EDT | 45.00 | 29.00 | 28.05 | 29.10 | 0.00 | - | 1 | 28 | 40.92% |
| MRVL250620C00047500 | 2024-08-30 12:00PM EDT | 47.50 | 31.07 | 26.55 | 27.00 | 0.00 | - | 3 | 5 | 41.97% |
| MRVL250620C00050000 | 2024-08-30 9:50AM EDT | 50.00 | 28.80 | 24.05 | 25.05 | 0.00 | - | 35 | 184 | 43.23% |
| MRVL250620C00052500 | 2024-10-01 2:31PM EDT | 52.50 | 23.20 | 25.05 | 25.40 | 0.00 | - | 2 | 7 | 57.69% |
| MRVL250620C00055000 | 2024-10-01 11:06AM EDT | 55.00 | 20.85 | 23.20 | 24.40 | 0.00 | - | 3 | 25 | 58.90% |
| MRVL250620C00057500 | 2024-09-19 10:31AM EDT | 57.50 | 23.05 | 21.05 | 23.20 | 0.00 | - | 10 | 63 | 58.15% |
| MRVL250620C00060000 | 2024-09-10 11:37AM EDT | 60.00 | 18.15 | 19.75 | 20.15 | 0.00 | - | 1 | 27 | 54.53% |
| MRVL250620C00062500 | 2024-09-27 10:04AM EDT | 62.50 | 17.20 | 18.20 | 18.70 | 0.00 | - | 2 | 107 | 54.11% |
| MRVL250620C00065000 | 2024-10-02 11:39AM EDT | 65.00 | 16.30 | 14.95 | 17.20 | 0.00 | - | 1 | 434 | 54.49% |
| MRVL250620C00067500 | 2024-10-01 9:32AM EDT | 67.50 | 14.80 | 15.30 | 16.50 | 0.00 | - | 1 | 476 | 54.24% |
| MRVL250620C00070000 | 2024-10-01 2:35PM EDT | 70.00 | 14.00 | 14.00 | 15.60 | +1.30 | +10.24% | 1 | 502 | 54.52% |
| MRVL250620C00072500 | 2024-10-03 3:46PM EDT | 72.50 | 11.85 | 12.75 | 13.95 | 0.00 | - | 8 | 315 | 53.00% |
| MRVL250620C00075000 | 2024-10-03 12:46PM EDT | 75.00 | 12.10 | 11.55 | 12.50 | +1.10 | +10.00% | 12 | 237 | 51.75% |
| MRVL250620C00077500 | 2024-10-04 3:30PM EDT | 77.50 | 10.65 | 10.55 | 10.90 | +0.80 | +8.12% | 11 | 562 | 50.32% |
| MRVL250620C00080000 | 2024-10-02 10:29AM EDT | 80.00 | 9.15 | 9.60 | 9.85 | 0.00 | - | 11 | 923 | 50.35% |
| MRVL250620C00082500 | 2024-10-01 1:14PM EDT | 82.50 | 7.40 | 8.70 | 9.10 | 0.00 | - | 2 | 430 | 50.62% |
| MRVL250620C00085000 | 2024-10-03 9:45AM EDT | 85.00 | 8.10 | 7.85 | 9.00 | +0.35 | +4.52% | 1 | 2,742 | 50.93% |
| MRVL250620C00090000 | 2024-09-27 3:53PM EDT | 90.00 | 5.60 | 6.40 | 6.60 | 0.00 | - | 9 | 591 | 48.87% |
| MRVL250620C00095000 | 2024-10-01 11:01AM EDT | 95.00 | 4.50 | 5.20 | 7.25 | 0.00 | - | 1 | 2,047 | 52.08% |
| MRVL250620C00100000 | 2024-10-03 3:43PM EDT | 100.00 | 3.90 | 4.20 | 5.35 | 0.00 | - | 13 | 2,303 | 52.50% |
| MRVL250620C00105000 | 2024-10-03 9:50AM EDT | 105.00 | 3.40 | 3.40 | 4.55 | 0.00 | - | 47 | 992 | 52.61% |
| MRVL250620C00110000 | 2024-10-03 2:37PM EDT | 110.00 | 2.61 | 2.76 | 3.50 | 0.00 | - | 1 | 1,405 | 50.78% |
| MRVL250620C00115000 | 2024-09-30 11:09AM EDT | 115.00 | 2.00 | 2.22 | 2.66 | 0.00 | - | 1 | 864 | 49.17% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620P00030000 | 2024-09-27 12:12PM EDT | 30.00 | 0.45 | 0.13 | 0.75 | 0.00 | - | 2 | 2 | 62.50% |
| MRVL250620P00032500 | 2024-08-09 3:14PM EDT | 32.50 | 1.00 | 0.33 | 1.09 | 0.00 | - | 2 | 9 | 63.57% |
| MRVL250620P00035000 | 2024-08-12 2:29PM EDT | 35.00 | 1.31 | 0.29 | 0.73 | 0.00 | - | 20 | 18 | 54.42% |
| MRVL250620P00037500 | 2024-09-13 2:06PM EDT | 37.50 | 0.83 | 0.32 | 1.05 | 0.00 | - | 2 | 11 | 53.32% |
| MRVL250620P00040000 | 2024-09-26 3:59PM EDT | 40.00 | 0.84 | 0.83 | 0.90 | 0.00 | - | 2 | 15 | 51.76% |
| MRVL250620P00042500 | 2024-09-19 11:13AM EDT | 42.50 | 1.08 | 0.88 | 1.16 | 0.00 | - | 10 | 2,834 | 51.25% |
| MRVL250620P00045000 | 2024-08-15 12:22PM EDT | 45.00 | 2.25 | 1.52 | 1.73 | 0.00 | - | 1 | 839 | 51.83% |
| MRVL250620P00047500 | 2024-10-04 9:34AM EDT | 47.50 | 1.82 | 1.74 | 1.83 | -0.16 | -8.08% | 72 | 2,028 | 49.24% |
| MRVL250620P00050000 | 2024-10-02 2:56PM EDT | 50.00 | 2.37 | 2.17 | 2.25 | 0.00 | - | 11 | 2,011 | 48.28% |
| MRVL250620P00052500 | 2024-09-18 1:02PM EDT | 52.50 | 2.94 | 2.24 | 2.76 | 0.00 | - | 177 | 1,176 | 47.51% |
| MRVL250620P00055000 | 2024-09-23 3:56PM EDT | 55.00 | 3.55 | 2.39 | 3.35 | 0.00 | - | 32 | 966 | 46.81% |
| MRVL250620P00057500 | 2024-09-19 9:44AM EDT | 57.50 | 3.90 | 3.90 | 4.05 | 0.00 | - | 8 | 2,881 | 46.30% |
| MRVL250620P00060000 | 2024-10-02 1:10PM EDT | 60.00 | 5.08 | 3.70 | 4.80 | 0.00 | - | 1 | 2,111 | 45.60% |
| MRVL250620P00062500 | 2024-09-30 2:30PM EDT | 62.50 | 6.25 | 5.55 | 5.70 | 0.00 | - | 12 | 4,865 | 45.24% |
| MRVL250620P00065000 | 2024-10-02 1:06PM EDT | 65.00 | 6.90 | 5.35 | 6.65 | 0.00 | - | 8 | 1,155 | 44.68% |
| MRVL250620P00067500 | 2024-09-27 2:15PM EDT | 67.50 | 8.52 | 7.50 | 7.70 | 0.00 | - | 100 | 1,271 | 44.17% |
| MRVL250620P00070000 | 2024-10-03 10:14AM EDT | 70.00 | 8.95 | 8.65 | 8.80 | 0.00 | - | 1 | 1,058 | 43.49% |
| MRVL250620P00072500 | 2024-09-09 10:10AM EDT | 72.50 | 12.80 | 9.85 | 10.30 | 0.00 | - | 1 | 2,675 | 44.10% |
| MRVL250620P00075000 | 2024-09-27 3:02PM EDT | 75.00 | 12.45 | 11.15 | 11.35 | 0.00 | - | 220 | 341 | 42.49% |
| MRVL250620P00077500 | 2024-09-24 2:21PM EDT | 77.50 | 13.46 | 12.40 | 12.80 | 0.00 | - | 2 | 170 | 42.16% |
| MRVL250620P00080000 | 2024-09-18 11:10AM EDT | 80.00 | 14.90 | 14.05 | 14.25 | 0.00 | - | 21 | 1,755 | 41.49% |
| MRVL250620P00082500 | 2024-08-30 12:21PM EDT | 82.50 | 14.60 | 16.90 | 18.25 | 0.00 | - | 3 | 197 | 50.89% |
| MRVL250620P00085000 | 2024-09-09 11:07AM EDT | 85.00 | 21.25 | 17.20 | 17.50 | 0.00 | - | 1 | 90 | 40.58% |
| MRVL250620P00090000 | 2024-06-17 9:33AM EDT | 90.00 | 22.00 | 20.80 | 23.25 | 0.00 | - | - | 10 | 49.15% |
| MRVL250620P00095000 | 2024-09-18 10:14AM EDT | 95.00 | 25.65 | 23.60 | 25.85 | 0.00 | - | 1 | 40 | 43.32% |
| MRVL250620P00100000 | 2024-09-24 12:16PM EDT | 100.00 | 30.10 | 27.70 | 29.40 | 0.00 | - | 2 | 17 | 40.17% |
| MRVL250620P00105000 | 2024-10-03 9:30AM EDT | 105.00 | 35.05 | 31.90 | 34.15 | 0.00 | - | 1 | 3 | 42.35% |
| MRVL250620P00115000 | 2024-09-18 2:14PM EDT | 115.00 | 42.65 | 41.80 | 42.35 | 0.00 | - | 1 | 1 | 35.21% |
© 2024 Yahoo. All rights reserved.