Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230120C00020000 | 2022-06-22 1:24PM EDT | 20.00 | 27.43 | 24.70 | 25.35 | 0.00 | - | 10 | 143 | 78.86% |
| MRVL230120C00023000 | 2022-03-28 10:11AM EDT | 23.00 | 51.43 | 33.45 | 36.20 | 0.00 | - | 1 | 34 | 273.39% |
| MRVL230120C00025000 | 2022-06-29 11:22AM EDT | 25.00 | 19.90 | 20.50 | 20.75 | -3.20 | -13.85% | 40 | 145 | 72.07% |
| MRVL230120C00028000 | 2022-05-04 1:01PM EDT | 28.00 | 32.60 | 30.30 | 33.30 | 0.00 | - | 2 | 34 | 243.77% |
| MRVL230120C00030000 | 2022-06-23 1:01PM EDT | 30.00 | 17.52 | 16.40 | 16.65 | 0.00 | - | 1 | 722 | 66.43% |
| MRVL230120C00033000 | 2022-06-15 1:51PM EDT | 33.00 | 18.25 | 14.20 | 14.40 | 0.00 | - | 3 | 117 | 64.06% |
| MRVL230120C00035000 | 2022-06-23 10:50AM EDT | 35.00 | 15.07 | 12.75 | 13.05 | 0.00 | - | 4 | 469 | 62.52% |
| MRVL230120C00037000 | 2022-06-14 10:27AM EDT | 37.00 | 15.25 | 11.35 | 11.75 | 0.00 | - | 1 | 153 | 60.84% |
| MRVL230120C00040000 | 2022-06-29 1:57PM EDT | 40.00 | 9.50 | 9.65 | 9.85 | -1.05 | -9.95% | 40 | 975 | 59.16% |
| MRVL230120C00042000 | 2022-06-29 9:41AM EDT | 42.00 | 8.25 | 8.55 | 8.75 | -1.15 | -12.23% | 1 | 641 | 58.06% |
| MRVL230120C00045000 | 2022-06-29 2:39PM EDT | 45.00 | 6.90 | 7.10 | 7.25 | -1.40 | -16.87% | 71 | 761 | 56.67% |
| MRVL230120C00047000 | 2022-06-29 1:30PM EDT | 47.00 | 6.05 | 6.20 | 6.35 | -2.40 | -28.40% | 39 | 618 | 55.64% |
| MRVL230120C00050000 | 2022-06-29 2:08PM EDT | 50.00 | 4.95 | 4.95 | 5.20 | -0.65 | -11.61% | 71 | 1,554 | 54.18% |
| MRVL230120C00052500 | 2022-06-29 2:07PM EDT | 52.50 | 4.15 | 4.20 | 4.35 | -0.64 | -13.36% | 19 | 536 | 53.55% |
| MRVL230120C00055000 | 2022-06-29 1:27PM EDT | 55.00 | 3.35 | 3.45 | 3.60 | -1.70 | -33.66% | 12 | 961 | 52.52% |
| MRVL230120C00057500 | 2022-06-29 3:28PM EDT | 57.50 | 2.85 | 2.82 | 2.99 | -1.21 | -29.80% | 21 | 460 | 51.75% |
| MRVL230120C00060000 | 2022-06-29 2:53PM EDT | 60.00 | 2.25 | 2.28 | 2.49 | -0.52 | -18.77% | 70 | 1,953 | 51.09% |
| MRVL230120C00062500 | 2022-06-29 3:29PM EDT | 62.50 | 1.92 | 1.92 | 2.04 | -0.43 | -18.30% | 11 | 543 | 50.81% |
| MRVL230120C00065000 | 2022-06-29 1:47PM EDT | 65.00 | 1.55 | 1.56 | 1.73 | -0.30 | -16.22% | 13 | 1,257 | 50.59% |
| MRVL230120C00067500 | 2022-06-29 12:02PM EDT | 67.50 | 1.23 | 1.26 | 1.38 | -0.39 | -24.07% | 5 | 1,248 | 50.59% |
| MRVL230120C00070000 | 2022-06-29 3:03PM EDT | 70.00 | 1.02 | 1.02 | 1.12 | -0.23 | -18.40% | 17 | 2,740 | 50.12% |
| MRVL230120C00072500 | 2022-06-24 11:19AM EDT | 72.50 | 1.47 | 0.83 | 0.95 | 0.00 | - | 3 | 752 | 50.29% |
| MRVL230120C00075000 | 2022-06-29 1:28PM EDT | 75.00 | 0.71 | 0.68 | 0.74 | -0.14 | -16.47% | 29 | 1,466 | 49.41% |
| MRVL230120C00077500 | 2022-06-29 12:24PM EDT | 77.50 | 0.52 | 0.55 | 0.60 | -0.28 | -35.00% | 5 | 485 | 49.12% |
| MRVL230120C00080000 | 2022-06-29 10:38AM EDT | 80.00 | 0.49 | 0.48 | 0.52 | -0.06 | -10.91% | 52 | 1,699 | 49.56% |
| MRVL230120C00082500 | 2022-06-28 12:51PM EDT | 82.50 | 0.50 | 0.35 | 0.42 | 0.00 | - | 1 | 150 | 49.27% |
| MRVL230120C00085000 | 2022-06-24 10:57AM EDT | 85.00 | 0.64 | 0.30 | 0.37 | 0.00 | - | 1 | 984 | 49.81% |
| MRVL230120C00087500 | 2022-06-24 12:06PM EDT | 87.50 | 0.50 | 0.18 | 0.40 | 0.00 | - | 10 | 250 | 52.20% |
| MRVL230120C00090000 | 2022-06-27 3:55PM EDT | 90.00 | 0.40 | 0.16 | 0.36 | 0.00 | - | 112 | 6,020 | 52.78% |
| MRVL230120C00092500 | 2022-06-08 1:57PM EDT | 92.50 | 1.31 | 0.12 | 0.30 | 0.00 | - | 2 | 161 | 52.59% |
| MRVL230120C00095000 | 2022-06-21 2:02PM EDT | 95.00 | 0.35 | 0.11 | 0.30 | 0.00 | - | 1 | 318 | 50.78% |
| MRVL230120C00097500 | 2022-06-13 10:02AM EDT | 97.50 | 1.03 | 0.08 | 0.27 | 0.00 | - | 1 | 373 | 50.88% |
| MRVL230120C00100000 | 2022-06-29 9:30AM EDT | 100.00 | 0.18 | 0.10 | 0.24 | -0.04 | -18.18% | 6 | 1,629 | 51.95% |
| MRVL230120C00105000 | 2022-06-09 12:55PM EDT | 105.00 | 0.60 | 0.05 | 0.22 | 0.00 | - | 8 | 1,712 | 52.64% |
| MRVL230120C00110000 | 2022-06-21 11:53AM EDT | 110.00 | 0.39 | 0.04 | 0.19 | 0.00 | - | 10 | 384 | 53.71% |
| MRVL230120C00115000 | 2022-06-21 1:59PM EDT | 115.00 | 0.37 | 0.00 | 0.18 | 0.00 | - | 1 | 54 | 54.10% |
| MRVL230120C00120000 | 2022-06-07 2:42PM EDT | 120.00 | 0.36 | 0.06 | 0.17 | 0.00 | - | 5 | 187 | 57.91% |
| MRVL230120C00125000 | 2022-06-28 9:47AM EDT | 125.00 | 0.07 | 0.05 | 0.16 | 0.00 | - | 50 | 745 | 59.18% |
| MRVL230120C00130000 | 2022-06-28 12:45PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 297 | 60.55% |
| MRVL230120C00135000 | 2022-06-27 3:36PM EDT | 135.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 50 | 667 | 61.52% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230120P00020000 | 2022-06-29 3:49PM EDT | 20.00 | 0.48 | 0.43 | 0.52 | +0.06 | +14.29% | 6 | 124 | 71.63% |
| MRVL230120P00023000 | 2022-06-17 2:09PM EDT | 23.00 | 0.82 | 0.74 | 0.79 | 0.00 | - | 8 | 41 | 68.51% |
| MRVL230120P00025000 | 2022-06-24 2:38PM EDT | 25.00 | 0.85 | 0.98 | 1.04 | 0.00 | - | 1 | 191 | 66.46% |
| MRVL230120P00028000 | 2022-06-29 11:27AM EDT | 28.00 | 1.58 | 1.44 | 1.50 | +0.33 | +26.40% | 2 | 350 | 63.57% |
| MRVL230120P00030000 | 2022-06-29 12:02PM EDT | 30.00 | 1.96 | 1.81 | 1.91 | +0.41 | +26.45% | 2 | 700 | 61.91% |
| MRVL230120P00033000 | 2022-06-29 12:31PM EDT | 33.00 | 2.73 | 2.54 | 2.61 | +0.25 | +10.08% | 8 | 1,380 | 59.62% |
| MRVL230120P00035000 | 2022-06-29 12:06PM EDT | 35.00 | 3.30 | 3.10 | 3.25 | +0.45 | +15.79% | 21 | 774 | 58.51% |
| MRVL230120P00037000 | 2022-06-29 3:40PM EDT | 37.00 | 3.85 | 3.75 | 3.90 | +0.20 | +5.48% | 55 | 2,318 | 57.14% |
| MRVL230120P00040000 | 2022-06-29 1:30PM EDT | 40.00 | 5.20 | 4.85 | 5.00 | +0.60 | +13.04% | 141 | 1,874 | 54.94% |
| MRVL230120P00042000 | 2022-06-29 2:41PM EDT | 42.00 | 6.05 | 5.75 | 5.90 | +1.50 | +32.97% | 21 | 399 | 54.04% |
| MRVL230120P00045000 | 2022-06-29 1:33PM EDT | 45.00 | 7.65 | 7.20 | 7.35 | +1.40 | +22.40% | 11 | 894 | 52.25% |
| MRVL230120P00047000 | 2022-06-29 3:32PM EDT | 47.00 | 8.50 | 8.30 | 8.45 | +0.65 | +8.28% | 29 | 3,132 | 51.27% |
| MRVL230120P00050000 | 2022-06-29 2:12PM EDT | 50.00 | 10.40 | 10.05 | 10.30 | +0.80 | +8.33% | 38 | 1,445 | 50.75% |
| MRVL230120P00052500 | 2022-06-29 10:52AM EDT | 52.50 | 11.80 | 11.75 | 11.95 | +0.56 | +4.98% | 1 | 585 | 49.65% |
| MRVL230120P00055000 | 2022-06-29 10:57AM EDT | 55.00 | 13.83 | 13.50 | 13.75 | +0.48 | +3.60% | 5 | 1,020 | 48.85% |
| MRVL230120P00057500 | 2022-06-27 1:19PM EDT | 57.50 | 13.00 | 15.40 | 15.65 | 0.00 | - | 22 | 733 | 48.04% |
| MRVL230120P00060000 | 2022-06-28 10:32AM EDT | 60.00 | 15.40 | 17.40 | 17.65 | 0.00 | - | 1 | 735 | 47.28% |
| MRVL230120P00062500 | 2022-06-02 12:22PM EDT | 62.50 | 10.50 | 19.40 | 19.70 | 0.00 | - | 5 | 669 | 46.19% |
| MRVL230120P00065000 | 2022-06-28 10:32AM EDT | 65.00 | 19.40 | 21.60 | 21.90 | 0.00 | - | 1 | 510 | 45.92% |
| MRVL230120P00067500 | 2022-06-13 11:37AM EDT | 67.50 | 20.79 | 23.70 | 24.15 | 0.00 | - | 1 | 1,140 | 45.61% |
| MRVL230120P00070000 | 2022-06-29 3:32PM EDT | 70.00 | 26.46 | 26.10 | 26.40 | +3.68 | +16.15% | 8 | 419 | 44.56% |
| MRVL230120P00072500 | 2022-06-16 10:59AM EDT | 72.50 | 27.69 | 28.35 | 29.00 | 0.00 | - | 1 | 155 | 48.46% |
| MRVL230120P00075000 | 2022-06-17 10:32AM EDT | 75.00 | 31.30 | 30.75 | 31.15 | 0.00 | - | 10 | 448 | 44.65% |
| MRVL230120P00077500 | 2022-06-17 2:14PM EDT | 77.50 | 32.15 | 33.20 | 33.65 | 0.00 | - | 10 | 379 | 46.68% |
| MRVL230120P00080000 | 2022-06-24 2:46PM EDT | 80.00 | 32.53 | 35.50 | 36.30 | 0.00 | - | 3 | 1,173 | 51.56% |
| MRVL230120P00082500 | 2022-05-20 1:40PM EDT | 82.50 | 32.20 | 35.95 | 37.25 | 0.00 | - | 4 | 163 | 0.00% |
| MRVL230120P00085000 | 2022-06-28 1:40PM EDT | 85.00 | 39.65 | 40.40 | 41.45 | 0.00 | - | 1 | 149 | 58.06% |
| MRVL230120P00087500 | 2022-04-05 10:04AM EDT | 87.50 | 21.65 | 29.85 | 30.35 | 0.00 | - | 7 | 283 | 0.00% |
| MRVL230120P00090000 | 2022-06-23 10:30AM EDT | 90.00 | 43.52 | 45.40 | 46.55 | 0.00 | - | 1 | 82 | 51.07% |
| MRVL230120P00092500 | 2022-05-18 12:39PM EDT | 92.50 | 37.95 | 46.25 | 47.20 | 0.00 | - | 2 | 36 | 0.00% |
| MRVL230120P00095000 | 2022-06-02 1:42PM EDT | 95.00 | 35.00 | 50.25 | 51.45 | 0.00 | - | 10 | 152 | 64.92% |
| MRVL230120P00097500 | 2022-04-08 11:02AM EDT | 97.50 | 34.20 | 40.20 | 41.65 | 0.00 | - | 1 | 31 | 0.00% |
| MRVL230120P00100000 | 2022-06-06 2:27PM EDT | 100.00 | 40.45 | 55.40 | 56.55 | 0.00 | - | 31 | 10 | 56.84% |
| MRVL230120P00105000 | 2022-03-28 3:23PM EDT | 105.00 | 33.70 | 48.05 | 49.35 | 0.00 | - | 2 | 5 | 0.00% |
| MRVL230120P00110000 | 2022-04-27 3:29PM EDT | 110.00 | 53.38 | 47.75 | 50.80 | 0.00 | - | 1 | 33 | 0.00% |
| MRVL230120P00120000 | 2022-03-25 10:46AM EDT | 120.00 | 46.65 | 60.05 | 63.30 | 0.00 | - | 11 | 24 | 0.00% |
| MRVL230120P00125000 | 2022-02-08 10:38AM EDT | 125.00 | 55.21 | 58.60 | 59.40 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230120P00135000 | 2022-02-01 1:04PM EDT | 135.00 | 64.70 | 68.50 | 73.00 | 0.00 | - | - | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
