MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240119C00020000 | 2023-05-30 3:17PM EDT | 20.00 | 43.90 | 41.95 | 42.30 | 0.00 | - | 11 | 27 | 96.48% |
| MRVL240119C00022500 | 2023-05-31 12:16PM EDT | 22.50 | 38.05 | 39.70 | 40.00 | 0.00 | - | 2 | 62 | 92.55% |
| MRVL240119C00025000 | 2023-05-30 1:13PM EDT | 25.00 | 39.65 | 37.20 | 37.75 | 0.00 | - | 3 | 321 | 86.43% |
| MRVL240119C00027500 | 2023-05-30 2:59PM EDT | 27.50 | 36.55 | 34.75 | 35.50 | 0.00 | - | 9 | 37 | 81.08% |
| MRVL240119C00030000 | 2023-06-01 12:18PM EDT | 30.00 | 32.95 | 32.75 | 33.05 | +2.59 | +8.53% | 14 | 625 | 77.83% |
| MRVL240119C00032500 | 2023-06-01 11:22AM EDT | 32.50 | 29.80 | 30.45 | 30.85 | +1.20 | +4.20% | 27 | 103 | 74.02% |
| MRVL240119C00035000 | 2023-05-31 1:39PM EDT | 35.00 | 27.25 | 28.35 | 28.65 | 0.00 | - | 5 | 324 | 71.26% |
| MRVL240119C00037500 | 2023-06-01 10:15AM EDT | 37.50 | 25.60 | 26.25 | 26.50 | +0.90 | +3.64% | 8 | 423 | 68.46% |
| MRVL240119C00040000 | 2023-06-01 12:25PM EDT | 40.00 | 24.60 | 24.20 | 24.45 | +1.95 | +8.61% | 157 | 488 | 66.08% |
| MRVL240119C00042500 | 2023-05-31 11:51AM EDT | 42.50 | 20.95 | 22.10 | 22.40 | 0.00 | - | 16 | 724 | 63.15% |
| MRVL240119C00045000 | 2023-05-31 11:31AM EDT | 45.00 | 19.10 | 20.30 | 20.55 | 0.00 | - | 2 | 1,982 | 61.87% |
| MRVL240119C00047500 | 2023-06-01 9:38AM EDT | 47.50 | 16.70 | 18.55 | 18.90 | +0.20 | +1.21% | 1 | 2,455 | 60.95% |
| MRVL240119C00050000 | 2023-06-01 12:28PM EDT | 50.00 | 17.09 | 16.95 | 17.15 | +2.59 | +17.86% | 1 | 4,029 | 59.67% |
| MRVL240119C00052500 | 2023-05-31 3:31PM EDT | 52.50 | 13.55 | 15.25 | 15.55 | 0.00 | - | 21 | 1,998 | 58.08% |
| MRVL240119C00055000 | 2023-06-01 12:20PM EDT | 55.00 | 14.00 | 13.65 | 13.85 | +2.20 | +18.64% | 3 | 2,163 | 56.09% |
| MRVL240119C00057500 | 2023-05-31 12:54PM EDT | 57.50 | 10.96 | 12.40 | 12.70 | 0.00 | - | 7 | 1,583 | 56.19% |
| MRVL240119C00060000 | 2023-06-01 10:59AM EDT | 60.00 | 10.44 | 11.15 | 11.30 | +0.99 | +10.48% | 11 | 2,951 | 55.10% |
| MRVL240119C00062500 | 2023-06-01 11:58AM EDT | 62.50 | 9.69 | 9.90 | 10.10 | +1.59 | +19.63% | 15 | 1,185 | 54.11% |
| MRVL240119C00065000 | 2023-06-01 11:55AM EDT | 65.00 | 8.52 | 8.80 | 9.00 | +1.37 | +19.16% | 12 | 2,998 | 53.33% |
| MRVL240119C00067500 | 2023-06-01 12:06PM EDT | 67.50 | 7.90 | 7.85 | 8.00 | +1.60 | +25.40% | 21 | 981 | 52.77% |
| MRVL240119C00070000 | 2023-06-01 12:31PM EDT | 70.00 | 7.00 | 7.00 | 7.10 | +1.45 | +26.13% | 3,232 | 2,146 | 52.32% |
| MRVL240119C00072500 | 2023-06-01 12:31PM EDT | 72.50 | 6.18 | 6.20 | 6.30 | +1.20 | +24.10% | 84 | 741 | 51.86% |
| MRVL240119C00075000 | 2023-06-01 12:27PM EDT | 75.00 | 5.60 | 5.50 | 5.65 | +1.10 | +24.44% | 18 | 2,074 | 51.69% |
| MRVL240119C00077500 | 2023-06-01 10:41AM EDT | 77.50 | 4.45 | 4.80 | 4.95 | +0.33 | +8.01% | 27 | 729 | 51.01% |
| MRVL240119C00080000 | 2023-06-01 9:55AM EDT | 80.00 | 3.87 | 4.30 | 4.45 | +0.57 | +17.27% | 5 | 2,735 | 51.11% |
| MRVL240119C00082500 | 2023-06-01 9:35AM EDT | 82.50 | 3.07 | 3.75 | 3.90 | +0.07 | +2.33% | 1 | 465 | 50.60% |
| MRVL240119C00085000 | 2023-06-01 10:59AM EDT | 85.00 | 3.05 | 3.35 | 3.40 | +0.55 | +22.00% | 15 | 574 | 50.37% |
| MRVL240119C00087500 | 2023-06-01 10:43AM EDT | 87.50 | 2.74 | 2.98 | 3.10 | -0.11 | -3.86% | 5 | 1,061 | 50.57% |
| MRVL240119C00090000 | 2023-06-01 12:00PM EDT | 90.00 | 2.55 | 2.62 | 2.72 | +0.58 | +29.44% | 16 | 1,671 | 50.31% |
| MRVL240119C00092500 | 2023-06-01 11:36AM EDT | 92.50 | 2.23 | 2.33 | 2.42 | -0.27 | -10.80% | 1 | 634 | 50.28% |
| MRVL240119C00095000 | 2023-05-31 3:43PM EDT | 95.00 | 1.51 | 2.06 | 2.13 | 0.00 | - | 12 | 508 | 50.13% |
| MRVL240119C00097500 | 2023-05-31 3:43PM EDT | 97.50 | 1.68 | 1.81 | 1.90 | +0.34 | +25.37% | 11 | 129 | 50.06% |
| MRVL240119C00100000 | 2023-06-01 12:14PM EDT | 100.00 | 1.64 | 1.64 | 1.72 | +0.44 | +36.67% | 78 | 1,647 | 50.32% |
| MRVL240119C00105000 | 2023-06-01 10:43AM EDT | 105.00 | 1.20 | 1.30 | 1.37 | +0.26 | +27.66% | 27 | 1,454 | 50.34% |
| MRVL240119C00110000 | 2023-06-01 10:40AM EDT | 110.00 | 0.93 | 1.06 | 1.11 | +0.17 | +22.37% | 9 | 346 | 50.64% |
| MRVL240119C00115000 | 2023-06-01 9:41AM EDT | 115.00 | 0.78 | 0.87 | 0.91 | +0.15 | +23.81% | 11 | 84 | 50.98% |
| MRVL240119C00120000 | 2023-06-01 9:42AM EDT | 120.00 | 0.56 | 0.71 | 0.75 | +0.06 | +12.00% | 10 | 484 | 51.27% |
| MRVL240119C00125000 | 2023-06-01 12:10PM EDT | 125.00 | 0.59 | 0.59 | 0.63 | +0.15 | +34.09% | 127 | 305 | 51.66% |
| MRVL240119C00130000 | 2023-06-01 11:41AM EDT | 130.00 | 0.49 | 0.49 | 0.53 | +0.08 | +19.51% | 3 | 118 | 52.05% |
| MRVL240119C00135000 | 2023-06-01 10:46AM EDT | 135.00 | 0.42 | 0.41 | 0.45 | +0.11 | +35.48% | 12 | 935 | 52.42% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240119P00020000 | 2023-05-31 11:55AM EDT | 20.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 2 | 1,096 | 68.16% |
| MRVL240119P00022500 | 2023-05-31 2:37PM EDT | 22.50 | 0.22 | 0.17 | 0.22 | 0.00 | - | 30 | 673 | 65.14% |
| MRVL240119P00025000 | 2023-05-31 11:55AM EDT | 25.00 | 0.28 | 0.25 | 0.29 | +0.01 | +3.70% | 2 | 852 | 62.31% |
| MRVL240119P00027500 | 2023-05-31 11:36AM EDT | 27.50 | 0.37 | 0.37 | 0.41 | 0.00 | - | 6 | 425 | 60.40% |
| MRVL240119P00030000 | 2023-05-31 3:47PM EDT | 30.00 | 0.59 | 0.52 | 0.56 | 0.00 | - | 71 | 2,838 | 58.50% |
| MRVL240119P00032500 | 2023-05-31 2:13PM EDT | 32.50 | 0.76 | 0.71 | 0.75 | 0.00 | - | 8 | 4,493 | 56.74% |
| MRVL240119P00035000 | 2023-06-01 10:50AM EDT | 35.00 | 1.02 | 0.96 | 1.02 | -0.08 | -7.27% | 3 | 3,192 | 55.47% |
| MRVL240119P00037500 | 2023-06-01 12:31PM EDT | 37.50 | 1.29 | 1.27 | 1.32 | -0.17 | -11.64% | 58 | 1,951 | 54.03% |
| MRVL240119P00040000 | 2023-06-01 12:13PM EDT | 40.00 | 1.67 | 1.65 | 1.69 | -0.20 | -10.70% | 61 | 2,267 | 52.71% |
| MRVL240119P00042500 | 2023-06-01 12:13PM EDT | 42.50 | 2.12 | 2.10 | 2.15 | -0.13 | -5.78% | 22 | 3,335 | 51.54% |
| MRVL240119P00045000 | 2023-06-01 12:13PM EDT | 45.00 | 2.66 | 2.63 | 2.68 | -0.34 | -11.33% | 9 | 3,510 | 50.37% |
| MRVL240119P00047500 | 2023-05-31 3:31PM EDT | 47.50 | 3.57 | 3.25 | 3.30 | 0.00 | - | 3 | 4,173 | 49.44% |
| MRVL240119P00050000 | 2023-06-01 11:51AM EDT | 50.00 | 4.05 | 4.00 | 4.05 | -0.50 | -10.99% | 2 | 3,023 | 48.58% |
| MRVL240119P00052500 | 2023-06-01 11:18AM EDT | 52.50 | 4.95 | 4.75 | 4.90 | +1.05 | +26.92% | 28 | 1,953 | 47.75% |
| MRVL240119P00055000 | 2023-05-31 3:43PM EDT | 55.00 | 6.47 | 5.70 | 5.85 | 0.00 | - | 31 | 1,447 | 46.91% |
| MRVL240119P00057500 | 2023-06-01 10:46AM EDT | 57.50 | 7.00 | 6.75 | 6.90 | -0.43 | -5.79% | 231 | 1,152 | 46.05% |
| MRVL240119P00060000 | 2023-06-01 12:18PM EDT | 60.00 | 7.95 | 7.90 | 8.05 | -0.96 | -10.77% | 12 | 863 | 45.15% |
| MRVL240119P00062500 | 2023-05-31 2:49PM EDT | 62.50 | 10.10 | 9.20 | 9.35 | 0.00 | - | 9 | 390 | 44.51% |
| MRVL240119P00065000 | 2023-06-01 12:13PM EDT | 65.00 | 10.65 | 10.55 | 10.65 | -1.10 | -9.36% | 239 | 247 | 43.31% |
| MRVL240119P00067500 | 2023-06-01 10:33AM EDT | 67.50 | 12.70 | 12.05 | 12.20 | -0.30 | -2.31% | 26 | 310 | 42.87% |
| MRVL240119P00070000 | 2023-05-31 9:47AM EDT | 70.00 | 13.05 | 13.60 | 13.80 | 0.00 | - | 34 | 116 | 42.16% |
| MRVL240119P00072500 | 2023-05-30 3:38PM EDT | 72.50 | 13.85 | 15.20 | 15.45 | 0.00 | - | 10 | 36 | 41.21% |
| MRVL240119P00075000 | 2023-05-30 9:52AM EDT | 75.00 | 15.66 | 17.05 | 17.25 | 0.00 | - | 6 | 34 | 40.55% |
| MRVL240119P00077500 | 2023-05-30 10:41AM EDT | 77.50 | 19.50 | 18.90 | 19.10 | +0.50 | +2.63% | 1 | 19 | 39.69% |
| MRVL240119P00080000 | 2023-05-30 10:41AM EDT | 80.00 | 21.53 | 20.85 | 21.05 | +0.58 | +2.77% | 1 | 1 | 38.89% |
| MRVL240119P00082500 | 2022-10-10 3:42PM EDT | 82.50 | 42.27 | 45.25 | 46.40 | 0.00 | - | 25 | 0 | 160.63% |
| MRVL240119P00085000 | 2023-02-07 1:41PM EDT | 85.00 | 39.20 | 43.70 | 44.65 | 0.00 | - | 10 | 0 | 140.72% |
| MRVL240119P00087500 | 2022-09-26 12:26PM EDT | 87.50 | 44.90 | 47.10 | 47.75 | 0.00 | - | 1 | 16 | 147.27% |
| MRVL240119P00090000 | 2022-07-28 2:59PM EDT | 90.00 | 37.40 | 39.95 | 40.70 | 0.00 | - | 1 | 667 | 100.01% |
| MRVL240119P00092500 | 2022-06-30 12:02PM EDT | 92.50 | 48.39 | 37.65 | 38.30 | 0.00 | - | 3 | 7 | 76.88% |
| MRVL240119P00095000 | 2022-03-15 1:19PM EDT | 95.00 | 37.41 | 36.35 | 37.35 | 0.00 | - | 2 | 8 | 57.58% |
| MRVL240119P00097500 | 2022-04-22 10:09AM EDT | 97.50 | 39.90 | 45.00 | 47.45 | 0.00 | - | 3 | 14 | 98.56% |
| MRVL240119P00100000 | 2022-08-26 11:06AM EDT | 100.00 | 48.70 | 55.90 | 58.15 | 0.00 | - | 1 | 1 | 143.35% |
| MRVL240119P00105000 | 2022-01-18 1:09AM EDT | 105.00 | 33.00 | 39.00 | 41.95 | 0.00 | - | - | 0 | 0.00% |
| MRVL240119P00120000 | 2022-04-07 2:25PM EDT | 120.00 | 56.30 | 61.10 | 64.15 | 0.00 | - | 2 | 5 | 79.44% |
| MRVL240119P00135000 | 2023-05-25 3:29PM EDT | 135.00 | 85.95 | 73.00 | 74.00 | 0.00 | - | 4 | 0 | 49.37% |
© 2023 Yahoo. All rights reserved.