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 | 2022-09-29 1:45PM EDT | 20.00 | 22.90 | 23.25 | 23.50 | 0.00 | - | 1 | 303 | 94.14% |
| MRVL230120C00023000 | 2022-09-20 3:57PM EDT | 23.00 | 23.10 | 20.30 | 20.70 | 0.00 | - | 2 | 14 | 83.98% |
| MRVL230120C00025000 | 2022-09-27 10:03AM EDT | 25.00 | 19.05 | 18.65 | 18.85 | 0.00 | - | 1 | 110 | 82.42% |
| MRVL230120C00028000 | 2022-09-27 12:08PM EDT | 28.00 | 16.25 | 15.80 | 16.25 | 0.00 | - | 3 | 38 | 75.15% |
| MRVL230120C00030000 | 2022-09-28 11:10AM EDT | 30.00 | 15.16 | 14.25 | 14.55 | 0.00 | - | 1 | 763 | 73.54% |
| MRVL230120C00033000 | 2022-09-30 3:59PM EDT | 33.00 | 12.05 | 11.95 | 12.15 | -0.70 | -5.49% | 11 | 132 | 70.24% |
| MRVL230120C00035000 | 2022-09-30 11:34AM EDT | 35.00 | 12.05 | 10.45 | 10.65 | +1.55 | +14.76% | 4 | 472 | 67.70% |
| MRVL230120C00037000 | 2022-09-30 2:36PM EDT | 37.00 | 9.60 | 9.10 | 9.25 | +0.40 | +4.35% | 1 | 217 | 65.80% |
| MRVL230120C00040000 | 2022-09-29 11:57AM EDT | 40.00 | 7.50 | 7.25 | 7.40 | 0.00 | - | 4 | 1,158 | 63.43% |
| MRVL230120C00042000 | 2022-09-30 1:18PM EDT | 42.00 | 6.79 | 6.15 | 6.25 | +0.99 | +17.07% | 6 | 756 | 61.67% |
| MRVL230120C00045000 | 2022-09-30 2:55PM EDT | 45.00 | 4.85 | 4.70 | 4.85 | +0.15 | +3.19% | 53 | 1,981 | 59.84% |
| MRVL230120C00047000 | 2022-09-30 3:49PM EDT | 47.00 | 4.10 | 3.90 | 4.00 | +0.27 | +7.05% | 290 | 745 | 58.59% |
| MRVL230120C00050000 | 2022-09-30 3:39PM EDT | 50.00 | 3.00 | 2.87 | 2.95 | +0.30 | +11.11% | 63 | 2,694 | 56.86% |
| MRVL230120C00052500 | 2022-09-30 11:35AM EDT | 52.50 | 2.76 | 2.20 | 2.27 | +0.51 | +22.67% | 31 | 679 | 55.81% |
| MRVL230120C00055000 | 2022-09-30 12:35PM EDT | 55.00 | 1.91 | 1.66 | 1.72 | +0.26 | +15.76% | 33 | 1,935 | 54.83% |
| MRVL230120C00057500 | 2022-09-30 2:50PM EDT | 57.50 | 1.28 | 1.26 | 1.30 | +0.03 | +2.40% | 38 | 1,011 | 54.22% |
| MRVL230120C00060000 | 2022-09-30 3:49PM EDT | 60.00 | 0.99 | 0.95 | 0.98 | +0.13 | +15.12% | 287 | 2,698 | 53.76% |
| MRVL230120C00062500 | 2022-09-30 3:47PM EDT | 62.50 | 0.75 | 0.69 | 0.74 | +0.08 | +11.94% | 2 | 744 | 53.22% |
| MRVL230120C00065000 | 2022-09-30 3:48PM EDT | 65.00 | 0.57 | 0.54 | 0.57 | +0.04 | +7.55% | 17 | 1,603 | 53.42% |
| MRVL230120C00067500 | 2022-09-30 3:33PM EDT | 67.50 | 0.43 | 0.41 | 0.44 | +0.01 | +2.38% | 13 | 971 | 53.47% |
| MRVL230120C00070000 | 2022-09-30 3:54PM EDT | 70.00 | 0.33 | 0.30 | 0.34 | +0.02 | +6.45% | 28 | 4,077 | 53.37% |
| MRVL230120C00072500 | 2022-09-30 1:27PM EDT | 72.50 | 0.28 | 0.25 | 0.27 | -0.02 | -6.67% | 10 | 750 | 54.00% |
| MRVL230120C00075000 | 2022-09-29 11:12AM EDT | 75.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 10 | 1,720 | 54.59% |
| MRVL230120C00077500 | 2022-09-23 12:30PM EDT | 77.50 | 0.20 | 0.16 | 0.18 | 0.00 | - | 1 | 618 | 55.08% |
| MRVL230120C00080000 | 2022-09-30 11:19AM EDT | 80.00 | 0.15 | 0.12 | 0.15 | -0.08 | -34.78% | 79 | 1,811 | 55.37% |
| MRVL230120C00082500 | 2022-09-27 1:14PM EDT | 82.50 | 0.09 | 0.10 | 0.12 | 0.00 | - | 4 | 330 | 55.86% |
| MRVL230120C00085000 | 2022-09-30 9:53AM EDT | 85.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 6 | 1,219 | 56.25% |
| MRVL230120C00087500 | 2022-09-23 2:40PM EDT | 87.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 582 | 57.23% |
| MRVL230120C00090000 | 2022-09-23 2:41PM EDT | 90.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 3 | 6,438 | 57.62% |
| MRVL230120C00092500 | 2022-09-30 2:38PM EDT | 92.50 | 0.05 | 0.04 | 0.07 | -0.50 | -90.91% | 1 | 155 | 58.20% |
| MRVL230120C00095000 | 2022-09-27 12:11PM EDT | 95.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 151 | 374 | 58.98% |
| MRVL230120C00097500 | 2022-09-27 11:11AM EDT | 97.50 | 0.08 | 0.03 | 0.05 | 0.00 | - | 100 | 371 | 59.18% |
| MRVL230120C00100000 | 2022-09-28 10:10AM EDT | 100.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 4 | 1,687 | 59.77% |
| MRVL230120C00105000 | 2022-09-28 10:55AM EDT | 105.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 60 | 1,812 | 61.72% |
| MRVL230120C00110000 | 2022-09-27 11:33AM EDT | 110.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 50 | 370 | 61.72% |
| MRVL230120C00115000 | 2022-09-15 3:14PM EDT | 115.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 226 | 64.06% |
| MRVL230120C00120000 | 2022-09-15 3:15PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 421 | 59.38% |
| MRVL230120C00125000 | 2022-09-28 10:10AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 796 | 64.84% |
| MRVL230120C00130000 | 2022-09-09 9:53AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 444 | 67.19% |
| MRVL230120C00135000 | 2022-08-26 9:30AM EDT | 135.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 767 | 73.44% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230120P00020000 | 2022-09-30 3:03PM EDT | 20.00 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 54 | 253 | 81.64% |
| MRVL230120P00023000 | 2022-09-29 9:45AM EDT | 23.00 | 0.42 | 0.41 | 0.43 | 0.00 | - | 13 | 56 | 77.34% |
| MRVL230120P00025000 | 2022-09-29 3:05PM EDT | 25.00 | 0.62 | 0.57 | 0.59 | 0.00 | - | 1 | 240 | 74.32% |
| MRVL230120P00028000 | 2022-09-29 3:36PM EDT | 28.00 | 0.95 | 0.90 | 0.92 | 0.00 | - | 2 | 718 | 70.31% |
| MRVL230120P00030000 | 2022-09-30 1:35PM EDT | 30.00 | 1.10 | 1.18 | 1.23 | +0.03 | +2.80% | 1 | 2,938 | 67.92% |
| MRVL230120P00033000 | 2022-09-30 2:24PM EDT | 33.00 | 1.74 | 1.75 | 1.82 | +0.09 | +5.45% | 36 | 4,434 | 64.65% |
| MRVL230120P00035000 | 2022-09-30 2:17PM EDT | 35.00 | 2.19 | 2.25 | 2.33 | -0.22 | -9.13% | 17 | 2,468 | 62.82% |
| MRVL230120P00037000 | 2022-09-30 11:11AM EDT | 37.00 | 2.51 | 2.85 | 2.92 | -0.54 | -17.70% | 38 | 2,603 | 60.99% |
| MRVL230120P00040000 | 2022-09-30 3:02PM EDT | 40.00 | 3.90 | 3.95 | 4.05 | -0.05 | -1.27% | 5 | 4,459 | 58.72% |
| MRVL230120P00042000 | 2022-09-30 3:12PM EDT | 42.00 | 4.75 | 4.85 | 4.95 | -0.25 | -5.00% | 86 | 1,978 | 57.45% |
| MRVL230120P00045000 | 2022-09-30 3:20PM EDT | 45.00 | 6.25 | 6.35 | 6.50 | -0.60 | -8.76% | 17 | 2,256 | 55.20% |
| MRVL230120P00047000 | 2022-09-30 3:01PM EDT | 47.00 | 7.45 | 7.50 | 7.65 | -0.25 | -3.25% | 40 | 4,948 | 53.63% |
| MRVL230120P00050000 | 2022-09-30 3:28PM EDT | 50.00 | 9.39 | 9.45 | 9.80 | +0.19 | +2.07% | 23 | 1,703 | 52.64% |
| MRVL230120P00052500 | 2022-09-29 3:36PM EDT | 52.50 | 11.50 | 11.30 | 11.50 | 0.00 | - | 2 | 1,789 | 50.61% |
| MRVL230120P00055000 | 2022-09-23 3:44PM EDT | 55.00 | 13.07 | 13.25 | 13.45 | 0.00 | - | 26 | 1,367 | 50.34% |
| MRVL230120P00057500 | 2022-09-26 11:39AM EDT | 57.50 | 15.15 | 15.35 | 15.55 | 0.00 | - | 1 | 1,146 | 49.24% |
| MRVL230120P00060000 | 2022-09-29 2:48PM EDT | 60.00 | 18.17 | 17.55 | 17.75 | 0.00 | - | 1 | 903 | 48.19% |
| MRVL230120P00062500 | 2022-09-26 11:41AM EDT | 62.50 | 19.65 | 19.80 | 20.15 | 0.00 | - | 1 | 712 | 49.98% |
| MRVL230120P00065000 | 2022-09-27 12:16PM EDT | 65.00 | 22.46 | 22.15 | 22.50 | 0.00 | - | 3 | 525 | 49.85% |
| MRVL230120P00067500 | 2022-09-27 3:57PM EDT | 67.50 | 24.30 | 24.45 | 24.95 | 0.00 | - | 1 | 839 | 51.66% |
| MRVL230120P00070000 | 2022-09-29 1:24PM EDT | 70.00 | 27.40 | 26.90 | 27.35 | 0.00 | - | 1 | 411 | 51.32% |
| MRVL230120P00072500 | 2022-09-29 1:27PM EDT | 72.50 | 29.85 | 29.30 | 29.85 | 0.00 | - | 2 | 146 | 54.10% |
| MRVL230120P00075000 | 2022-09-28 3:32PM EDT | 75.00 | 30.25 | 31.85 | 32.40 | 0.00 | - | 3 | 47 | 58.69% |
| MRVL230120P00077500 | 2022-09-22 9:37AM EDT | 77.50 | 32.35 | 34.40 | 34.80 | 0.00 | - | 6 | 33 | 57.13% |
| MRVL230120P00080000 | 2022-09-30 10:15AM EDT | 80.00 | 36.70 | 36.85 | 37.30 | +0.25 | +0.69% | 3 | 2 | 59.57% |
| MRVL230120P00082500 | 2022-08-29 2:51PM EDT | 82.50 | 32.95 | 37.85 | 38.40 | 0.00 | - | 22 | 30 | 0.00% |
| MRVL230120P00085000 | 2022-09-30 10:15AM EDT | 85.00 | 41.70 | 41.65 | 42.45 | +8.03 | +23.85% | 14 | 2 | 70.31% |
| MRVL230120P00087500 | 2022-04-05 10:04AM EDT | 87.50 | 21.65 | 29.85 | 30.35 | 0.00 | - | 7 | 283 | 0.00% |
| MRVL230120P00090000 | 2022-07-13 12:36PM EDT | 90.00 | 43.85 | 33.85 | 35.75 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 52.05 | 53.60 | 0.00 | - | 10 | 152 | 90.53% |
| MRVL230120P00097500 | 2022-04-08 11:02AM EDT | 97.50 | 34.20 | 40.20 | 41.65 | 0.00 | - | 1 | 31 | 0.00% |
| MRVL230120P00100000 | 2022-09-30 3:02PM EDT | 100.00 | 56.70 | 56.65 | 57.55 | +16.25 | +40.17% | 2 | 10 | 53.91% |
| 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.
