Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116C00025000 | 2024-09-27 12:27PM EDT | 25.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00027500 | 2024-09-12 3:53PM EDT | 27.50 | 48.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRVL260116C00030000 | 2024-09-05 12:23PM EDT | 30.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00032500 | 2024-07-24 1:56PM EDT | 32.50 | 36.37 | 40.55 | 43.00 | 0.00 | - | 2 | 5 | 61.43% |
| MRVL260116C00035000 | 2024-10-03 1:47PM EDT | 35.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00037500 | 2024-10-03 1:29PM EDT | 37.50 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00040000 | 2024-09-30 11:07AM EDT | 40.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL260116C00042500 | 2024-09-23 9:30AM EDT | 42.50 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116C00045000 | 2024-09-03 3:37PM EDT | 45.00 | 31.00 | 32.05 | 32.70 | 0.00 | - | 5 | 35 | 58.52% |
| MRVL260116C00047500 | 2024-09-30 1:11PM EDT | 47.50 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00050000 | 2024-10-02 12:53PM EDT | 50.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRVL260116C00052500 | 2024-09-06 10:24AM EDT | 52.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00055000 | 2024-09-26 3:23PM EDT | 55.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116C00057500 | 2024-09-26 1:02PM EDT | 57.50 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00060000 | 2024-10-03 12:49PM EDT | 60.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116C00062500 | 2024-09-19 3:40PM EDT | 62.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116C00065000 | 2024-10-02 12:36PM EDT | 65.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRVL260116C00067500 | 2024-09-10 9:30AM EDT | 67.50 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00070000 | 2024-10-03 11:02AM EDT | 70.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00072500 | 2024-10-03 9:42AM EDT | 72.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MRVL260116C00075000 | 2024-10-01 9:30AM EDT | 75.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MRVL260116C00077500 | 2024-09-25 10:49AM EDT | 77.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRVL260116C00080000 | 2024-10-02 10:22AM EDT | 80.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MRVL260116C00082500 | 2024-09-25 10:01AM EDT | 82.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRVL260116C00085000 | 2024-10-03 9:55AM EDT | 85.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRVL260116C00087500 | 2024-09-27 2:39PM EDT | 87.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRVL260116C00090000 | 2024-10-03 3:26PM EDT | 90.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRVL260116C00092500 | 2024-09-11 11:19AM EDT | 92.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MRVL260116C00095000 | 2024-09-27 12:43PM EDT | 95.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL260116C00100000 | 2024-10-03 2:05PM EDT | 100.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL260116C00105000 | 2024-10-03 12:00PM EDT | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL260116C00110000 | 2024-10-03 12:02PM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| MRVL260116C00115000 | 2024-09-26 10:06AM EDT | 115.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRVL260116C00120000 | 2024-09-26 10:56AM EDT | 120.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116P00025000 | 2024-09-23 11:29AM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRVL260116P00027500 | 2024-09-26 9:45AM EDT | 27.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL260116P00030000 | 2024-09-26 9:45AM EDT | 30.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL260116P00032500 | 2024-08-30 10:48AM EDT | 32.50 | 1.12 | 0.49 | 1.63 | 0.00 | - | 1 | 7,213 | 51.22% |
| MRVL260116P00035000 | 2024-09-04 9:38AM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRVL260116P00037500 | 2024-09-27 1:01PM EDT | 37.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL260116P00040000 | 2024-09-10 3:37PM EDT | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRVL260116P00042500 | 2024-09-04 10:24AM EDT | 42.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MRVL260116P00045000 | 2024-09-26 9:52AM EDT | 45.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL260116P00047500 | 2024-09-19 11:37AM EDT | 47.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL260116P00050000 | 2024-09-27 3:03PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRVL260116P00052500 | 2024-09-13 10:33AM EDT | 52.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL260116P00055000 | 2024-09-25 10:13AM EDT | 55.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL260116P00057500 | 2024-09-16 10:16AM EDT | 57.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MRVL260116P00060000 | 2024-10-03 10:23AM EDT | 60.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRVL260116P00062500 | 2024-09-26 9:30AM EDT | 62.50 | 8.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRVL260116P00065000 | 2024-09-27 11:13AM EDT | 65.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRVL260116P00067500 | 2024-10-01 1:35PM EDT | 67.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRVL260116P00070000 | 2024-09-27 1:54PM EDT | 70.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MRVL260116P00072500 | 2024-09-27 1:54PM EDT | 72.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL260116P00075000 | 2024-09-27 2:22PM EDT | 75.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRVL260116P00077500 | 2024-09-27 2:27PM EDT | 77.50 | 16.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRVL260116P00080000 | 2024-09-27 2:27PM EDT | 80.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRVL260116P00082500 | 2024-09-04 11:28AM EDT | 82.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MRVL260116P00085000 | 2024-09-06 2:39PM EDT | 85.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116P00087500 | 2024-09-06 2:49PM EDT | 87.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116P00090000 | 2024-09-27 10:36AM EDT | 90.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116P00092500 | 2024-09-12 3:01PM EDT | 92.50 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116P00095000 | 2024-09-10 1:10PM EDT | 95.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116P00100000 | 2024-09-18 3:00PM EDT | 100.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116P00105000 | 2024-09-06 3:13PM EDT | 105.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116P00110000 | 2024-09-17 10:51AM EDT | 110.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116P00115000 | 2024-09-17 10:59AM EDT | 115.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116P00120000 | 2024-09-26 11:53AM EDT | 120.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.