Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230217C00020000 | 2023-01-23 2:55PM EST | 20.00 | 22.40 | 26.00 | 26.35 | 0.00 | - | 2 | 19 | 175.78% |
| MRVL230217C00022500 | 2023-01-11 2:54PM EST | 22.50 | 16.00 | 23.50 | 23.90 | 0.00 | - | 4 | 8 | 161.33% |
| MRVL230217C00025000 | 2023-01-31 3:47PM EST | 25.00 | 17.80 | 21.05 | 21.35 | 0.00 | - | 1 | 220 | 139.84% |
| MRVL230217C00027500 | 2023-01-26 1:31PM EST | 27.50 | 17.05 | 18.55 | 18.90 | +0.65 | +3.96% | 1 | 272 | 125.78% |
| MRVL230217C00030000 | 2023-01-31 12:43PM EST | 30.00 | 12.60 | 16.00 | 16.35 | 0.00 | - | 3 | 141 | 96.48% |
| MRVL230217C00031000 | 2023-01-31 9:58AM EST | 31.00 | 11.25 | 15.10 | 15.40 | 0.00 | - | 2 | 2 | 103.91% |
| MRVL230217C00032000 | 2023-01-31 9:58AM EST | 32.00 | 10.30 | 14.10 | 14.35 | 0.00 | - | 1 | 2 | 93.16% |
| MRVL230217C00032500 | 2023-02-01 10:10AM EST | 32.50 | 11.30 | 13.60 | 13.85 | +1.05 | +10.24% | 2 | 343 | 89.84% |
| MRVL230217C00033000 | 2023-01-26 1:53PM EST | 33.00 | 11.28 | 13.10 | 13.40 | 0.00 | - | - | 21 | 89.84% |
| MRVL230217C00033500 | 2023-01-31 3:27PM EST | 33.50 | 9.15 | 12.60 | 12.90 | 0.00 | - | 1 | 6 | 86.52% |
| MRVL230217C00034000 | 2023-01-25 10:09AM EST | 34.00 | 10.60 | 12.10 | 12.40 | +3.10 | +41.33% | 1 | 1 | 83.20% |
| MRVL230217C00034500 | 2023-01-26 9:47AM EST | 34.50 | 9.45 | 11.55 | 11.90 | 0.00 | - | - | 1 | 76.56% |
| MRVL230217C00035000 | 2023-02-01 2:52PM EST | 35.00 | 10.95 | 11.05 | 11.40 | +2.45 | +28.82% | 4 | 3,479 | 73.44% |
| MRVL230217C00035500 | 2023-01-26 3:10PM EST | 35.50 | 8.65 | 10.60 | 10.85 | 0.00 | - | - | 13 | 70.31% |
| MRVL230217C00036000 | 2023-01-26 3:33PM EST | 36.00 | 8.40 | 10.15 | 10.35 | 0.00 | - | - | 4 | 69.92% |
| MRVL230217C00036500 | 2023-01-31 10:05AM EST | 36.50 | 5.80 | 9.60 | 9.90 | 0.00 | - | 3 | 12 | 66.80% |
| MRVL230217C00037000 | 2023-01-25 10:34AM EST | 37.00 | 4.70 | 9.10 | 9.45 | 0.00 | - | - | 2 | 66.02% |
| MRVL230217C00037500 | 2023-02-01 3:17PM EST | 37.50 | 8.42 | 8.65 | 8.90 | +2.77 | +49.03% | 30 | 3,884 | 62.70% |
| MRVL230217C00038000 | 2023-02-01 3:35PM EST | 38.00 | 8.40 | 8.20 | 8.45 | +3.70 | +78.72% | 3 | 75 | 63.57% |
| MRVL230217C00038500 | 2023-01-31 3:50PM EST | 38.50 | 4.80 | 7.75 | 7.95 | 0.00 | - | 45 | 50 | 61.91% |
| MRVL230217C00039000 | 2023-02-01 10:29AM EST | 39.00 | 5.50 | 7.20 | 7.45 | +0.85 | +18.28% | 27 | 367 | 56.84% |
| MRVL230217C00039500 | 2023-01-31 2:15PM EST | 39.50 | 3.75 | 6.75 | 7.00 | 0.00 | - | 33 | 333 | 56.64% |
| MRVL230217C00040000 | 2023-02-01 3:58PM EST | 40.00 | 6.45 | 6.35 | 6.55 | +2.60 | +67.53% | 753 | 13,316 | 57.32% |
| MRVL230217C00040500 | 2023-02-01 10:02AM EST | 40.50 | 3.96 | 5.90 | 6.15 | +0.91 | +29.84% | 4 | 76 | 57.32% |
| MRVL230217C00041000 | 2023-01-31 3:38PM EST | 41.00 | 2.84 | 5.45 | 5.65 | 0.00 | - | 11 | 386 | 54.69% |
| MRVL230217C00041500 | 2023-02-01 11:14AM EST | 41.50 | 3.50 | 5.05 | 5.20 | +1.02 | +41.13% | 12 | 298 | 53.96% |
| MRVL230217C00042000 | 2023-02-01 12:10PM EST | 42.00 | 3.20 | 4.65 | 4.80 | +0.92 | +40.35% | 122 | 652 | 53.71% |
| MRVL230217C00042500 | 2023-02-01 3:14PM EST | 42.50 | 4.17 | 4.30 | 4.40 | +2.23 | +114.95% | 37 | 4,208 | 53.81% |
| MRVL230217C00043000 | 2023-02-01 3:48PM EST | 43.00 | 3.93 | 3.90 | 4.00 | +2.26 | +135.33% | 198 | 902 | 52.64% |
| MRVL230217C00043500 | 2023-02-01 3:10PM EST | 43.50 | 3.55 | 3.50 | 3.65 | +1.90 | +115.15% | 47 | 435 | 51.81% |
| MRVL230217C00044000 | 2023-02-01 3:39PM EST | 44.00 | 3.35 | 3.15 | 3.30 | +1.85 | +123.33% | 566 | 1,166 | 51.27% |
| MRVL230217C00045000 | 2023-02-01 3:57PM EST | 45.00 | 2.51 | 2.54 | 2.60 | +1.38 | +122.12% | 662 | 6,573 | 50.78% |
| MRVL230217C00046000 | 2023-02-01 3:59PM EST | 46.00 | 2.01 | 1.98 | 2.04 | +1.37 | +214.06% | 86 | 443 | 49.95% |
| MRVL230217C00047000 | 2023-02-01 3:52PM EST | 47.00 | 1.52 | 1.51 | 1.55 | +1.02 | +204.00% | 49 | 246 | 48.88% |
| MRVL230217C00047500 | 2023-02-01 3:36PM EST | 47.50 | 1.39 | 1.30 | 1.34 | +0.97 | +230.95% | 158 | 5,292 | 48.49% |
| MRVL230217C00048000 | 2023-02-01 3:52PM EST | 48.00 | 1.12 | 1.10 | 1.16 | +0.79 | +239.39% | 221 | 157 | 48.34% |
| MRVL230217C00050000 | 2023-02-01 3:57PM EST | 50.00 | 0.55 | 0.56 | 0.59 | +0.40 | +266.67% | 396 | 3,409 | 47.02% |
| MRVL230217C00052500 | 2023-02-01 3:42PM EST | 52.50 | 0.24 | 0.21 | 0.23 | +0.18 | +300.00% | 17 | 2,261 | 46.58% |
| MRVL230217C00055000 | 2023-01-31 2:57PM EST | 55.00 | 0.04 | 0.08 | 0.09 | 0.00 | - | 4 | 801 | 47.46% |
| MRVL230217C00057500 | 2023-02-01 3:39PM EST | 57.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 309 | 49.61% |
| MRVL230217C00060000 | 2023-01-30 2:21PM EST | 60.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 453 | 53.91% |
| MRVL230217C00062500 | 2023-02-01 3:50PM EST | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 280 | 54.69% |
| MRVL230217C00065000 | 2023-02-01 3:51PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 264 | 56.25% |
| MRVL230217C00070000 | 2023-01-17 10:27AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 535 | 67.19% |
| MRVL230217C00075000 | 2022-12-28 10:39AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 202 | 78.13% |
| MRVL230217C00080000 | 2022-12-01 12:04PM EST | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 87.50% |
| MRVL230217C00085000 | 2022-12-02 9:38AM EST | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 93.75% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230217P00020000 | 2023-01-20 10:33AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 278 | 134.38% |
| MRVL230217P00022500 | 2023-01-30 11:42AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 206 | 115.63% |
| MRVL230217P00025000 | 2023-01-31 10:31AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,266 | 100.00% |
| MRVL230217P00027500 | 2023-01-27 12:06PM EST | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 102 | 1,901 | 95.31% |
| MRVL230217P00029000 | 2023-01-24 9:45AM EST | 29.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 46 | 82.81% |
| MRVL230217P00030000 | 2023-02-01 3:52PM EST | 30.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,470 | 81.25% |
| MRVL230217P00031000 | 2023-01-25 9:44AM EST | 31.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 10 | 75.00% |
| MRVL230217P00032000 | 2023-01-25 9:54AM EST | 32.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 1 | 72.66% |
| MRVL230217P00032500 | 2023-02-01 2:49PM EST | 32.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 20 | 2,362 | 69.53% |
| MRVL230217P00033000 | 2023-01-27 11:47AM EST | 33.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 14 | 64.84% |
| MRVL230217P00033500 | 2023-01-31 2:33PM EST | 33.50 | 0.08 | 0.02 | 0.04 | 0.00 | - | 176 | 230 | 67.97% |
| MRVL230217P00034000 | 2023-01-31 3:56PM EST | 34.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 1 | 13 | 66.80% |
| MRVL230217P00034500 | 2023-01-23 3:05PM EST | 34.50 | 0.22 | 0.01 | 0.04 | 0.00 | - | - | 7 | 60.94% |
| MRVL230217P00035000 | 2023-02-01 3:52PM EST | 35.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 110 | 5,855 | 60.94% |
| MRVL230217P00035500 | 2023-02-01 12:28PM EST | 35.50 | 0.09 | 0.02 | 0.05 | 0.00 | - | 1,000 | 2,642 | 58.59% |
| MRVL230217P00036000 | 2023-02-01 3:43PM EST | 36.00 | 0.05 | 0.03 | 0.06 | -0.16 | -76.19% | 23 | 43 | 57.81% |
| MRVL230217P00036500 | 2023-02-01 2:51PM EST | 36.50 | 0.05 | 0.05 | 0.07 | -0.22 | -81.48% | 52 | 1,840 | 57.81% |
| MRVL230217P00037000 | 2023-02-01 3:09PM EST | 37.00 | 0.06 | 0.06 | 0.08 | -0.27 | -81.82% | 2 | 1,158 | 56.45% |
| MRVL230217P00037500 | 2023-02-01 3:35PM EST | 37.50 | 0.08 | 0.08 | 0.09 | -0.25 | -75.76% | 44 | 6,748 | 55.47% |
| MRVL230217P00038000 | 2023-02-01 2:28PM EST | 38.00 | 0.20 | 0.09 | 0.11 | -0.20 | -50.00% | 64 | 363 | 54.30% |
| MRVL230217P00038500 | 2023-02-01 3:35PM EST | 38.50 | 0.12 | 0.11 | 0.13 | -0.44 | -78.57% | 58 | 99 | 53.32% |
| MRVL230217P00039000 | 2023-02-01 3:40PM EST | 39.00 | 0.13 | 0.14 | 0.16 | -0.46 | -77.97% | 15 | 76 | 52.73% |
| MRVL230217P00039500 | 2023-02-01 2:49PM EST | 39.50 | 0.21 | 0.17 | 0.19 | -0.49 | -70.00% | 57 | 769 | 51.76% |
| MRVL230217P00040000 | 2023-02-01 3:37PM EST | 40.00 | 0.20 | 0.21 | 0.25 | -0.49 | -71.01% | 186 | 3,029 | 51.76% |
| MRVL230217P00040500 | 2023-02-01 3:51PM EST | 40.50 | 0.28 | 0.26 | 0.31 | -0.70 | -71.43% | 68 | 54 | 51.37% |
| MRVL230217P00041000 | 2023-02-01 3:33PM EST | 41.00 | 0.33 | 0.31 | 0.36 | -0.64 | -65.98% | 445 | 166 | 50.39% |
| MRVL230217P00041500 | 2023-02-01 3:38PM EST | 41.50 | 0.36 | 0.38 | 0.44 | -0.96 | -72.73% | 239 | 48 | 50.00% |
| MRVL230217P00042000 | 2023-02-01 3:59PM EST | 42.00 | 0.48 | 0.47 | 0.50 | -1.10 | -69.62% | 43 | 323 | 49.81% |
| MRVL230217P00042500 | 2023-02-01 3:52PM EST | 42.50 | 0.60 | 0.57 | 0.62 | -1.19 | -66.48% | 190 | 1,630 | 50.10% |
| MRVL230217P00043000 | 2023-02-01 3:48PM EST | 43.00 | 0.69 | 0.68 | 0.74 | -1.63 | -70.26% | 44 | 163 | 49.81% |
| MRVL230217P00043500 | 2023-02-01 3:38PM EST | 43.50 | 0.75 | 0.81 | 0.85 | -1.73 | -69.76% | 68 | 335 | 48.68% |
| MRVL230217P00044000 | 2023-02-01 3:43PM EST | 44.00 | 0.92 | 0.96 | 1.00 | -1.95 | -67.94% | 54 | 745 | 48.29% |
| MRVL230217P00045000 | 2023-02-01 3:56PM EST | 45.00 | 1.38 | 1.32 | 1.35 | -2.07 | -60.00% | 204 | 3,364 | 47.36% |
| MRVL230217P00046000 | 2023-02-01 3:45PM EST | 46.00 | 1.69 | 1.75 | 1.84 | -1.07 | -38.77% | 35 | 125 | 47.90% |
| MRVL230217P00047000 | 2023-02-01 3:42PM EST | 47.00 | 2.15 | 2.27 | 2.32 | -2.45 | -53.26% | 21 | 51 | 46.09% |
| MRVL230217P00047500 | 2023-02-01 3:42PM EST | 47.50 | 2.43 | 2.56 | 2.68 | -3.02 | -55.41% | 43 | 2,169 | 47.46% |
| MRVL230217P00048000 | 2023-02-01 3:11PM EST | 48.00 | 2.91 | 2.86 | 2.92 | -2.04 | -41.21% | 28 | 52 | 45.17% |
| MRVL230217P00050000 | 2023-02-01 3:44PM EST | 50.00 | 4.20 | 4.30 | 4.40 | -3.30 | -44.00% | 1 | 101 | 44.68% |
| MRVL230217P00052500 | 2023-01-31 3:35PM EST | 52.50 | 9.90 | 6.35 | 6.70 | 0.00 | - | 14 | 77 | 51.07% |
| MRVL230217P00055000 | 2023-02-01 2:35PM EST | 55.00 | 10.65 | 8.75 | 9.05 | -0.30 | -2.74% | 4 | 4 | 54.20% |
| MRVL230217P00057500 | 2023-02-01 2:38PM EST | 57.50 | 11.80 | 11.25 | 11.55 | -3.40 | -22.37% | 13 | 0 | 64.26% |
| MRVL230217P00060000 | 2023-01-31 3:45PM EST | 60.00 | 17.30 | 13.70 | 14.10 | 0.00 | - | 1 | 3 | 52.34% |
| MRVL230217P00062500 | 2023-01-31 10:50AM EST | 62.50 | 19.90 | 16.25 | 16.55 | 0.00 | - | 1 | 0 | 59.38% |
| MRVL230217P00065000 | 2023-01-31 10:50AM EST | 65.00 | 20.50 | 18.70 | 19.00 | -1.90 | -8.48% | 2 | 0 | 85.16% |
| MRVL230217P00070000 | 2022-12-22 10:18AM EST | 70.00 | 32.85 | 30.40 | 30.65 | 0.00 | - | 2 | 0 | 327.25% |
| MRVL230217P00075000 | 2022-12-27 9:40AM EST | 75.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MRVL230217P00080000 | 2022-10-04 11:57AM EST | 80.00 | 33.40 | 41.30 | 41.65 | 0.00 | - | 11 | 0 | 392.19% |
| MRVL230217P00085000 | 2022-11-30 3:50PM EST | 85.00 | 39.05 | 47.65 | 48.25 | 0.00 | - | 14 | 0 | 447.56% |
© 2023 Yahoo. All rights reserved.
