Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260618C00030000 | 2024-09-04 11:00AM EDT | 30.00 | 46.00 | 39.45 | 40.85 | 0.00 | - | 2 | 30 | 67.58% |
| MRVL260618C00032500 | 2024-09-03 10:48AM EDT | 32.50 | 42.50 | 37.40 | 38.20 | 0.00 | - | 1 | 6 | 63.05% |
| MRVL260618C00035000 | 2024-09-06 10:05AM EDT | 35.00 | 37.30 | 35.60 | 36.95 | -2.25 | -5.69% | 7 | 12 | 63.60% |
| MRVL260618C00037500 | 2024-08-23 9:30AM EDT | 37.50 | 38.02 | 33.20 | 34.45 | 0.00 | - | 1 | 1 | 58.80% |
| MRVL260618C00040000 | 2024-09-04 12:11PM EDT | 40.00 | 37.11 | 31.95 | 33.30 | 0.00 | - | 1 | 2 | 60.43% |
| MRVL260618C00042500 | 2024-09-06 1:00PM EDT | 42.50 | 30.40 | 30.60 | 31.10 | +4.61 | +17.88% | 1 | 1 | 58.89% |
| MRVL260618C00045000 | 2024-08-08 11:36AM EDT | 45.00 | 23.78 | 28.30 | 30.35 | 0.00 | - | 3 | 4 | 58.30% |
| MRVL260618C00050000 | 2024-09-03 12:17PM EDT | 50.00 | 27.00 | 26.05 | 27.55 | -3.40 | -11.18% | 4 | 27 | 58.50% |
| MRVL260618C00055000 | 2024-08-26 2:01PM EDT | 55.00 | 24.50 | 23.30 | 23.80 | 0.00 | - | 1 | 5 | 55.27% |
| MRVL260618C00057500 | 2024-09-06 9:59AM EDT | 57.50 | 23.00 | 21.95 | 22.50 | -1.85 | -7.44% | 1 | 2 | 54.54% |
| MRVL260618C00060000 | 2024-09-04 11:23AM EDT | 60.00 | 24.85 | 20.80 | 21.35 | 0.00 | - | 1 | 56 | 54.22% |
| MRVL260618C00062500 | 2024-08-30 1:57PM EDT | 62.50 | 27.00 | 19.10 | 20.10 | 0.00 | - | 1 | 1 | 52.74% |
| MRVL260618C00065000 | 2024-08-26 9:45AM EDT | 65.00 | 22.51 | 18.60 | 19.05 | 0.00 | - | 2 | 37 | 53.30% |
| MRVL260618C00067500 | 2024-09-06 11:25AM EDT | 67.50 | 17.64 | 17.60 | 18.00 | -6.26 | -26.19% | 2 | 113 | 52.93% |
| MRVL260618C00070000 | 2024-09-06 10:06AM EDT | 70.00 | 17.50 | 15.90 | 17.05 | -1.90 | -9.79% | 1 | 70 | 51.54% |
| MRVL260618C00072500 | 2024-09-03 1:41PM EDT | 72.50 | 18.40 | 14.70 | 16.35 | 0.00 | - | 4 | 98 | 51.15% |
| MRVL260618C00075000 | 2024-08-30 3:57PM EDT | 75.00 | 14.81 | 14.65 | 15.25 | -6.37 | -30.08% | 1 | 28 | 51.72% |
| MRVL260618C00077500 | 2024-08-20 3:48PM EDT | 77.50 | 16.19 | 13.95 | 14.40 | 0.00 | - | - | 1 | 51.59% |
| MRVL260618C00080000 | 2024-09-05 9:35AM EDT | 80.00 | 13.31 | 12.55 | 14.05 | -2.09 | -13.57% | 1 | 71 | 51.06% |
| MRVL260618C00085000 | 2024-08-30 3:14PM EDT | 85.00 | 17.20 | 11.80 | 12.20 | 0.00 | - | 1 | 16 | 50.97% |
| MRVL260618C00090000 | 2024-08-30 3:58PM EDT | 90.00 | 11.80 | 9.80 | 10.95 | -3.66 | -23.67% | 1 | 16 | 51.21% |
| MRVL260618C00095000 | 2024-09-03 9:30AM EDT | 95.00 | 13.63 | 9.00 | 9.80 | 0.00 | - | 1 | 5 | 50.82% |
| MRVL260618C00100000 | 2024-09-06 2:55PM EDT | 100.00 | 8.45 | 8.30 | 9.75 | -1.95 | -18.75% | 3 | 32 | 51.21% |
| MRVL260618C00105000 | 2024-09-03 3:50PM EDT | 105.00 | 8.80 | 7.40 | 8.00 | 0.00 | - | 10 | 12 | 50.58% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260618P00030000 | 2024-09-06 2:26PM EDT | 30.00 | 1.65 | 1.47 | 1.78 | +0.50 | +43.48% | 63 | 2 | 51.17% |
| MRVL260618P00035000 | 2024-08-27 9:35AM EDT | 35.00 | 2.16 | 2.43 | 2.71 | 0.00 | - | 1 | 5 | 49.38% |
| MRVL260618P00037500 | 2024-08-15 3:43PM EDT | 37.50 | 2.47 | 2.96 | 3.25 | 0.00 | - | - | 1 | 48.46% |
| MRVL260618P00040000 | 2024-09-06 1:48PM EDT | 40.00 | 3.66 | 3.60 | 3.90 | +0.63 | +20.79% | 10 | 39 | 47.85% |
| MRVL260618P00045000 | 2024-09-04 10:41AM EDT | 45.00 | 4.20 | 5.00 | 5.40 | 0.00 | - | 2 | 79 | 46.69% |
| MRVL260618P00047500 | 2024-08-20 11:05AM EDT | 47.50 | 5.00 | 5.85 | 6.20 | 0.00 | - | 1 | 4 | 45.92% |
| MRVL260618P00050000 | 2024-09-06 12:14PM EDT | 50.00 | 6.88 | 5.75 | 7.15 | +1.92 | +38.71% | 3 | 24 | 45.51% |
| MRVL260618P00055000 | 2024-09-04 10:45AM EDT | 55.00 | 7.45 | 8.65 | 9.20 | 0.00 | - | 7 | 7 | 44.52% |
| MRVL260618P00057500 | 2024-09-03 2:20PM EDT | 57.50 | 8.62 | 9.80 | 10.25 | 0.00 | - | 2 | 457 | 43.79% |
| MRVL260618P00060000 | 2024-09-03 2:29PM EDT | 60.00 | 10.61 | 10.95 | 11.45 | +0.83 | +8.49% | 1 | 458 | 43.36% |
| MRVL260618P00062500 | 2024-09-06 12:14PM EDT | 62.50 | 12.40 | 12.20 | 12.70 | +1.52 | +13.97% | 1 | 144 | 42.89% |
| MRVL260618P00065000 | 2024-09-06 11:20AM EDT | 65.00 | 13.75 | 13.50 | 13.95 | +1.75 | +14.58% | 10 | 7 | 42.24% |
| MRVL260618P00070000 | 2024-09-05 12:56PM EDT | 70.00 | 14.60 | 15.90 | 16.80 | 0.00 | - | 10 | 37 | 41.47% |
| MRVL260618P00072500 | 2024-09-03 10:26AM EDT | 72.50 | 15.00 | 17.40 | 18.25 | 0.00 | - | 10 | 20 | 40.91% |
| MRVL260618P00075000 | 2024-09-03 11:00AM EDT | 75.00 | 17.25 | 19.25 | 19.80 | 0.00 | - | 3 | 8 | 40.48% |
| MRVL260618P00077500 | 2024-08-30 3:02PM EDT | 77.50 | 16.55 | 20.95 | 21.40 | 0.00 | - | 13 | 13 | 40.03% |
| MRVL260618P00080000 | 2024-08-30 12:06PM EDT | 80.00 | 18.45 | 22.00 | 23.05 | 0.00 | - | 1 | 1 | 39.59% |
| MRVL260618P00085000 | 2024-09-03 1:00PM EDT | 85.00 | 23.48 | 25.95 | 27.50 | 0.00 | - | 2 | 1 | 41.59% |
© 2024 Yahoo. All rights reserved.