Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230616C00020000 | 2023-01-09 1:52PM EST | 20.00 | 18.10 | 26.20 | 27.10 | 0.00 | - | 2 | 22 | 93.26% |
| MRVL230616C00022500 | 2023-01-27 9:47AM EST | 22.50 | 22.10 | 24.00 | 24.30 | 0.00 | - | 1 | 56 | 81.74% |
| MRVL230616C00025000 | 2023-01-17 12:10PM EST | 25.00 | 16.55 | 21.60 | 22.05 | 0.00 | - | 1 | 135 | 76.86% |
| MRVL230616C00027500 | 2023-01-26 3:36PM EST | 27.50 | 17.60 | 19.35 | 19.65 | 0.00 | - | 3 | 58 | 71.34% |
| MRVL230616C00030000 | 2023-01-23 10:27AM EST | 30.00 | 13.28 | 16.95 | 17.50 | 0.00 | - | 4 | 47 | 66.46% |
| MRVL230616C00032500 | 2023-01-31 10:03AM EST | 32.50 | 11.42 | 15.00 | 15.20 | 0.00 | - | 100 | 127 | 63.45% |
| MRVL230616C00035000 | 2023-01-30 10:14AM EST | 35.00 | 10.67 | 12.95 | 13.15 | 0.00 | - | 4 | 243 | 60.40% |
| MRVL230616C00037500 | 2023-01-30 3:24PM EST | 37.50 | 8.03 | 11.00 | 11.25 | 0.00 | - | 19 | 773 | 57.74% |
| MRVL230616C00040000 | 2023-02-01 3:58PM EST | 40.00 | 9.27 | 9.30 | 9.45 | +1.40 | +17.79% | 4 | 1,324 | 55.76% |
| MRVL230616C00042500 | 2023-02-01 3:16PM EST | 42.50 | 7.50 | 7.75 | 7.85 | +2.15 | +40.19% | 21 | 1,410 | 54.13% |
| MRVL230616C00045000 | 2023-02-01 3:53PM EST | 45.00 | 6.25 | 6.30 | 6.45 | +1.75 | +38.89% | 20 | 1,542 | 52.48% |
| MRVL230616C00047500 | 2023-02-01 3:58PM EST | 47.50 | 5.13 | 5.05 | 5.15 | +1.98 | +62.86% | 40 | 1,563 | 50.76% |
| MRVL230616C00050000 | 2023-02-01 3:38PM EST | 50.00 | 4.16 | 3.95 | 4.10 | +1.76 | +73.33% | 142 | 1,296 | 50.07% |
| MRVL230616C00052500 | 2023-02-01 2:10PM EST | 52.50 | 2.51 | 3.05 | 3.20 | +0.51 | +25.50% | 131 | 1,028 | 48.91% |
| MRVL230616C00055000 | 2023-02-01 3:57PM EST | 55.00 | 2.34 | 2.37 | 2.43 | +1.00 | +74.63% | 36 | 3,464 | 47.58% |
| MRVL230616C00057500 | 2023-02-01 2:10PM EST | 57.50 | 1.41 | 1.78 | 1.85 | +0.45 | +46.88% | 93 | 1,589 | 46.83% |
| MRVL230616C00060000 | 2023-02-01 2:22PM EST | 60.00 | 1.24 | 1.33 | 1.38 | +0.56 | +82.35% | 6 | 1,647 | 46.02% |
| MRVL230616C00062500 | 2023-02-01 2:57PM EST | 62.50 | 0.94 | 0.99 | 1.04 | +0.44 | +88.00% | 26 | 472 | 45.65% |
| MRVL230616C00065000 | 2023-02-01 3:51PM EST | 65.00 | 0.74 | 0.73 | 0.76 | +0.36 | +94.74% | 19 | 783 | 45.04% |
| MRVL230616C00067500 | 2023-01-27 1:27PM EST | 67.50 | 0.40 | 0.53 | 0.56 | 0.00 | - | 4 | 469 | 44.70% |
| MRVL230616C00070000 | 2023-02-01 2:57PM EST | 70.00 | 0.37 | 0.38 | 0.41 | +0.19 | +105.56% | 23 | 980 | 44.43% |
| MRVL230616C00072500 | 2023-02-01 2:57PM EST | 72.50 | 0.27 | 0.28 | 0.32 | +0.11 | +68.75% | 6 | 205 | 44.78% |
| MRVL230616C00075000 | 2023-02-01 3:47PM EST | 75.00 | 0.22 | 0.21 | 0.23 | +0.06 | +37.50% | 1 | 143 | 44.43% |
| MRVL230616C00077500 | 2023-01-27 3:42PM EST | 77.50 | 0.13 | 0.15 | 0.17 | 0.00 | - | 5 | 50 | 44.34% |
| MRVL230616C00080000 | 2023-02-01 3:33PM EST | 80.00 | 0.13 | 0.09 | 0.13 | +0.06 | +85.71% | 5 | 345 | 44.53% |
| MRVL230616C00085000 | 2023-01-12 10:30AM EST | 85.00 | 0.03 | 0.04 | 0.08 | 0.00 | - | 1 | 272 | 45.12% |
| MRVL230616C00090000 | 2023-02-01 2:57PM EST | 90.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 1,886 | 45.70% |
| MRVL230616C00095000 | 2022-12-28 11:20AM EST | 95.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 32 | 47.66% |
| MRVL230616C00100000 | 2023-02-01 1:54PM EST | 100.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 149 | 48.83% |
| MRVL230616C00105000 | 2023-01-23 9:30AM EST | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 261 | 51.56% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230616P00020000 | 2023-01-31 11:04AM EST | 20.00 | 0.12 | 0.09 | 0.10 | -0.01 | -7.69% | 15 | 242 | 67.19% |
| MRVL230616P00022500 | 2023-01-23 3:34PM EST | 22.50 | 0.24 | 0.16 | 0.17 | 0.00 | - | 4 | 505 | 64.26% |
| MRVL230616P00025000 | 2023-02-01 1:18PM EST | 25.00 | 0.34 | 0.26 | 0.28 | -0.03 | -8.11% | 10 | 1,526 | 61.43% |
| MRVL230616P00027500 | 2023-02-01 12:56PM EST | 27.50 | 0.54 | 0.42 | 0.45 | -0.09 | -14.29% | 3 | 632 | 59.18% |
| MRVL230616P00030000 | 2023-02-01 1:37PM EST | 30.00 | 0.82 | 0.64 | 0.66 | -0.15 | -15.46% | 49 | 512 | 56.59% |
| MRVL230616P00032500 | 2023-02-01 10:55AM EST | 32.50 | 1.23 | 0.94 | 0.99 | -0.05 | -3.91% | 14 | 1,193 | 54.54% |
| MRVL230616P00035000 | 2023-02-01 3:33PM EST | 35.00 | 1.35 | 1.35 | 1.40 | -0.56 | -29.32% | 4 | 2,994 | 52.47% |
| MRVL230616P00037500 | 2023-02-01 2:24PM EST | 37.50 | 2.25 | 1.90 | 1.95 | -0.44 | -16.36% | 89 | 1,910 | 50.68% |
| MRVL230616P00040000 | 2023-02-01 3:58PM EST | 40.00 | 2.63 | 2.60 | 2.64 | -0.97 | -26.94% | 101 | 2,536 | 49.19% |
| MRVL230616P00042500 | 2023-02-01 9:47AM EST | 42.50 | 4.30 | 3.45 | 3.55 | -0.35 | -7.53% | 21 | 937 | 48.02% |
| MRVL230616P00045000 | 2023-02-01 10:13AM EST | 45.00 | 5.45 | 4.45 | 4.60 | -0.55 | -9.17% | 1 | 3,079 | 46.50% |
| MRVL230616P00047500 | 2023-02-01 3:58PM EST | 47.50 | 5.78 | 5.70 | 5.80 | -1.72 | -22.93% | 29 | 799 | 44.71% |
| MRVL230616P00050000 | 2023-01-27 1:36PM EST | 50.00 | 7.20 | 7.10 | 7.25 | -0.75 | -9.43% | 12 | 1,287 | 43.53% |
| MRVL230616P00052500 | 2023-01-27 3:50PM EST | 52.50 | 9.83 | 8.70 | 8.85 | 0.00 | - | 3 | 784 | 42.07% |
| MRVL230616P00055000 | 2023-01-30 11:00AM EST | 55.00 | 13.15 | 10.45 | 10.65 | 0.00 | - | 1 | 1,517 | 40.89% |
| MRVL230616P00057500 | 2023-01-26 11:38AM EST | 57.50 | 14.95 | 12.40 | 12.55 | 0.00 | - | 2 | 379 | 39.06% |
| MRVL230616P00060000 | 2022-12-29 1:30PM EST | 60.00 | 23.20 | 16.00 | 16.25 | 0.00 | - | 2 | 45 | 55.86% |
| MRVL230616P00062500 | 2022-12-22 12:48PM EST | 62.50 | 25.93 | 22.90 | 23.15 | 0.00 | - | 2 | 15 | 102.67% |
| MRVL230616P00065000 | 2022-11-18 9:48AM EST | 65.00 | 21.76 | 23.55 | 23.95 | 0.00 | - | 5 | 66 | 90.92% |
| MRVL230616P00067500 | 2022-10-13 9:21AM EST | 67.50 | 31.05 | 24.55 | 25.05 | 0.00 | - | 2 | 13 | 80.91% |
| MRVL230616P00070000 | 2023-02-01 10:49AM EST | 70.00 | 25.92 | 23.75 | 24.10 | -1.55 | -5.64% | 2 | 0 | 39.21% |
| MRVL230616P00072500 | 2022-12-13 9:29AM EST | 72.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230616P00075000 | 2022-10-12 1:50PM EST | 75.00 | 36.98 | 31.50 | 32.05 | 0.00 | - | 10 | 0 | 86.06% |
| MRVL230616P00077500 | 2022-08-26 9:09AM EST | 77.50 | 25.50 | 34.15 | 34.70 | 0.00 | - | 7 | 15 | 90.89% |
| MRVL230616P00080000 | 2022-09-09 10:57AM EST | 80.00 | 30.55 | 37.50 | 37.95 | 0.00 | - | 2 | 13 | 102.56% |
| MRVL230616P00085000 | 2022-07-11 1:31PM EST | 85.00 | 39.60 | 30.75 | 31.20 | 0.00 | - | 10 | 15 | 0.00% |
| MRVL230616P00090000 | 2022-07-11 10:08AM EST | 90.00 | 44.58 | 35.35 | 35.65 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL230616P00095000 | 2022-05-15 11:00PM EST | 95.00 | 41.70 | 41.35 | 43.85 | 0.00 | - | - | 3 | 0.00% |
| MRVL230616P00105000 | 2022-06-23 2:55PM EST | 105.00 | 58.00 | 52.80 | 53.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
