Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220128C00045000 | 2022-01-27 9:54AM EST | 45.00 | 24.55 | 22.45 | 23.15 | +2.45 | +11.09% | 3 | 36 | 340.63% |
| MRVL220128C00049000 | 2022-01-26 3:27PM EST | 49.00 | 18.95 | 18.50 | 19.20 | 0.00 | - | 1 | 1 | 50.00% |
| MRVL220128C00050000 | 2022-01-26 2:48PM EST | 50.00 | 19.00 | 17.50 | 18.20 | 0.00 | - | 8 | 13 | 50.00% |
| MRVL220128C00051000 | 2022-01-26 9:35AM EST | 51.00 | 18.70 | 16.55 | 17.20 | 0.00 | - | 1 | 1 | 165.63% |
| MRVL220128C00053000 | 2022-01-27 9:35AM EST | 53.00 | 15.80 | 14.50 | 15.25 | -0.70 | -4.24% | 1 | 3 | 146.88% |
| MRVL220128C00054000 | 2022-01-26 9:35AM EST | 54.00 | 15.75 | 13.50 | 14.10 | 0.00 | - | 1 | 1 | 202.34% |
| MRVL220128C00055000 | 2022-01-26 3:46PM EST | 55.00 | 13.15 | 12.50 | 13.30 | 0.00 | - | 1 | 8 | 139.84% |
| MRVL220128C00059000 | 2022-01-26 3:28PM EST | 59.00 | 9.75 | 8.60 | 8.95 | 0.00 | - | 1 | 1 | 112.11% |
| MRVL220128C00060000 | 2022-01-26 2:25PM EST | 60.00 | 10.80 | 7.65 | 8.25 | 0.00 | - | 15 | 31 | 101.17% |
| MRVL220128C00061000 | 2022-01-27 9:50AM EST | 61.00 | 9.25 | 6.60 | 6.90 | +0.90 | +10.78% | 1 | 1 | 78.91% |
| MRVL220128C00062000 | 2022-01-27 10:08AM EST | 62.00 | 7.40 | 5.65 | 6.25 | -0.10 | -1.33% | 1 | 1 | 78.91% |
| MRVL220128C00063000 | 2022-01-25 12:41PM EST | 63.00 | 5.50 | 4.70 | 5.45 | 0.00 | - | - | 13 | 83.40% |
| MRVL220128C00064000 | 2022-01-25 10:58AM EST | 64.00 | 5.85 | 3.80 | 4.15 | 0.00 | - | - | 1 | 59.57% |
| MRVL220128C00065000 | 2022-01-27 10:20AM EST | 65.00 | 4.50 | 3.05 | 3.35 | +0.95 | +26.76% | 47 | 235 | 66.80% |
| MRVL220128C00066000 | 2022-01-26 3:27PM EST | 66.00 | 3.15 | 2.33 | 2.77 | 0.00 | - | 5 | 22 | 72.85% |
| MRVL220128C00067000 | 2022-01-27 9:44AM EST | 67.00 | 3.60 | 1.70 | 2.46 | +1.53 | +73.91% | 31 | 90 | 81.35% |
| MRVL220128C00068000 | 2022-01-27 10:32AM EST | 68.00 | 1.43 | 1.14 | 1.34 | -0.13 | -8.33% | 16 | 183 | 65.53% |
| MRVL220128C00069000 | 2022-01-27 10:40AM EST | 69.00 | 0.81 | 0.78 | 0.88 | -0.48 | -37.21% | 45 | 258 | 65.63% |
| MRVL220128C00070000 | 2022-01-27 10:36AM EST | 70.00 | 0.63 | 0.48 | 0.57 | -0.24 | -27.59% | 128 | 1,887 | 65.53% |
| MRVL220128C00071000 | 2022-01-27 10:39AM EST | 71.00 | 0.28 | 0.28 | 0.36 | -0.30 | -51.72% | 85 | 261 | 65.82% |
| MRVL220128C00072000 | 2022-01-27 10:35AM EST | 72.00 | 0.22 | 0.16 | 0.22 | -0.21 | -48.84% | 177 | 519 | 66.41% |
| MRVL220128C00073000 | 2022-01-27 10:30AM EST | 73.00 | 0.17 | 0.10 | 0.12 | -0.22 | -56.41% | 287 | 795 | 67.19% |
| MRVL220128C00074000 | 2022-01-27 10:40AM EST | 74.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 21 | 851 | 70.70% |
| MRVL220128C00075000 | 2022-01-27 10:37AM EST | 75.00 | 0.06 | 0.04 | 0.05 | -0.08 | -57.14% | 117 | 1,545 | 72.27% |
| MRVL220128C00076000 | 2022-01-27 10:25AM EST | 76.00 | 0.07 | 0.03 | 0.04 | -0.03 | -30.00% | 51 | 488 | 76.56% |
| MRVL220128C00077000 | 2022-01-27 10:09AM EST | 77.00 | 0.08 | 0.02 | 0.03 | -0.01 | -11.11% | 20 | 1,141 | 79.69% |
| MRVL220128C00078000 | 2022-01-27 10:24AM EST | 78.00 | 0.06 | 0.02 | 0.03 | -0.09 | -60.00% | 80 | 1,187 | 86.72% |
| MRVL220128C00079000 | 2022-01-27 10:27AM EST | 79.00 | 0.04 | 0.01 | 0.03 | -0.11 | -73.33% | 20 | 840 | 90.63% |
| MRVL220128C00080000 | 2022-01-27 10:35AM EST | 80.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 9 | 1,232 | 93.75% |
| MRVL220128C00081000 | 2022-01-27 10:02AM EST | 81.00 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 2 | 468 | 99.22% |
| MRVL220128C00082000 | 2022-01-27 10:32AM EST | 82.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 385 | 100.00% |
| MRVL220128C00083000 | 2022-01-27 10:15AM EST | 83.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 358 | 112.50% |
| MRVL220128C00084000 | 2022-01-26 3:42PM EST | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 383 | 117.19% |
| MRVL220128C00085000 | 2022-01-27 10:27AM EST | 85.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 439 | 126.56% |
| MRVL220128C00086000 | 2022-01-27 10:36AM EST | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,494 | 121.88% |
| MRVL220128C00087000 | 2022-01-26 3:49PM EST | 87.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 4,043 | 139.06% |
| MRVL220128C00088000 | 2022-01-24 11:41AM EST | 88.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 646 | 143.75% |
| MRVL220128C00089000 | 2022-01-25 2:30PM EST | 89.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 815 | 150.00% |
| MRVL220128C00090000 | 2022-01-27 10:27AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 643 | 134.38% |
| MRVL220128C00091000 | 2022-01-24 3:23PM EST | 91.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 45 | 107 | 154.69% |
| MRVL220128C00092000 | 2022-01-27 10:02AM EST | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 144 | 143.75% |
| MRVL220128C00093000 | 2022-01-21 12:13PM EST | 93.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 86 | 159.38% |
| MRVL220128C00094000 | 2022-01-27 10:27AM EST | 94.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 157 | 168.75% |
| MRVL220128C00095000 | 2022-01-26 10:19AM EST | 95.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 214 | 168.75% |
| MRVL220128C00096000 | 2022-01-26 3:49PM EST | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 96 | 178.13% |
| MRVL220128C00097000 | 2022-01-24 11:09AM EST | 97.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 157 | 175.00% |
| MRVL220128C00098000 | 2022-01-24 10:27AM EST | 98.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 56 | 187.50% |
| MRVL220128C00099000 | 2022-01-24 1:32PM EST | 99.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 87 | 184.38% |
| MRVL220128C00100000 | 2022-01-26 3:14PM EST | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 130 | 196.88% |
| MRVL220128C00101000 | 2022-01-19 2:41PM EST | 101.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 214.06% |
| MRVL220128C00102000 | 2022-01-19 1:26PM EST | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 82 | 218.75% |
| MRVL220128C00103000 | 2022-01-20 10:56AM EST | 103.00 | 0.44 | 0.00 | 0.09 | 0.00 | - | 1 | 67 | 239.06% |
| MRVL220128C00105000 | 2022-01-03 3:13PM EST | 105.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 45 | 191 | 218.75% |
| MRVL220128C00110000 | 2022-01-21 10:41AM EST | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 253.13% |
| MRVL220128C00120000 | 2021-12-17 3:06PM EST | 120.00 | 0.22 | 0.00 | 0.07 | 0.00 | - | 6 | 0 | 303.13% |
| MRVL220128C00125000 | 2021-12-20 12:20PM EST | 125.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 27 | 153 | 315.63% |
| MRVL220128C00130000 | 2022-01-26 10:25AM EST | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 223 | 312.50% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220128P00045000 | 2022-01-25 9:40AM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 168 | 723 | 206.25% |
| MRVL220128P00050000 | 2022-01-26 1:56PM EST | 50.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 10 | 1,430 | 159.38% |
| MRVL220128P00055000 | 2022-01-27 10:17AM EST | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 910 | 123.44% |
| MRVL220128P00057000 | 2022-01-26 12:21PM EST | 57.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 8 | 110.16% |
| MRVL220128P00058000 | 2022-01-25 3:35PM EST | 58.00 | 0.11 | 0.03 | 0.04 | 0.00 | - | - | 19 | 103.13% |
| MRVL220128P00059000 | 2022-01-26 3:52PM EST | 59.00 | 0.15 | 0.04 | 0.06 | 0.00 | - | 169 | 176 | 99.22% |
| MRVL220128P00060000 | 2022-01-26 3:40PM EST | 60.00 | 0.18 | 0.05 | 0.08 | 0.00 | - | 593 | 727 | 92.97% |
| MRVL220128P00061000 | 2022-01-26 3:03PM EST | 61.00 | 0.21 | 0.03 | 0.13 | 0.00 | - | 14 | 63 | 85.94% |
| MRVL220128P00062000 | 2022-01-26 1:36PM EST | 62.00 | 0.15 | 0.10 | 0.18 | +0.06 | +66.67% | 1 | 40 | 85.16% |
| MRVL220128P00063000 | 2022-01-27 10:16AM EST | 63.00 | 0.12 | 0.22 | 0.26 | -0.40 | -76.92% | 5 | 347 | 84.96% |
| MRVL220128P00064000 | 2022-01-26 3:48PM EST | 64.00 | 0.67 | 0.25 | 0.39 | 0.00 | - | 90 | 119 | 78.91% |
| MRVL220128P00065000 | 2022-01-27 10:34AM EST | 65.00 | 0.40 | 0.39 | 0.52 | -0.55 | -57.89% | 106 | 506 | 74.32% |
| MRVL220128P00066000 | 2022-01-27 10:40AM EST | 66.00 | 0.73 | 0.70 | 0.80 | -0.38 | -34.23% | 3 | 194 | 75.78% |
| MRVL220128P00067000 | 2022-01-27 10:39AM EST | 67.00 | 1.10 | 1.05 | 1.16 | -0.75 | -40.54% | 44 | 265 | 74.90% |
| MRVL220128P00068000 | 2022-01-27 10:38AM EST | 68.00 | 1.40 | 1.42 | 1.55 | -0.73 | -34.27% | 24 | 157 | 70.22% |
| MRVL220128P00069000 | 2022-01-27 10:38AM EST | 69.00 | 1.96 | 2.02 | 2.20 | -1.02 | -34.23% | 132 | 189 | 72.46% |
| MRVL220128P00070000 | 2022-01-27 10:30AM EST | 70.00 | 2.44 | 2.81 | 2.94 | -0.56 | -18.67% | 144 | 883 | 77.25% |
| MRVL220128P00071000 | 2022-01-27 10:13AM EST | 71.00 | 2.37 | 3.45 | 3.80 | -1.98 | -45.52% | 11 | 114 | 76.76% |
| MRVL220128P00072000 | 2022-01-27 9:54AM EST | 72.00 | 3.07 | 4.40 | 4.65 | -1.18 | -27.76% | 47 | 225 | 82.52% |
| MRVL220128P00073000 | 2022-01-27 10:13AM EST | 73.00 | 3.90 | 5.35 | 5.60 | -1.40 | -26.42% | 7 | 405 | 90.23% |
| MRVL220128P00074000 | 2022-01-27 10:32AM EST | 74.00 | 6.10 | 6.35 | 6.50 | +1.11 | +22.24% | 73 | 366 | 96.48% |
| MRVL220128P00075000 | 2022-01-27 10:38AM EST | 75.00 | 7.12 | 7.30 | 7.50 | -0.45 | -5.94% | 14 | 425 | 104.10% |
| MRVL220128P00076000 | 2022-01-27 10:34AM EST | 76.00 | 7.94 | 8.15 | 8.55 | +2.48 | +45.42% | 16 | 782 | 107.81% |
| MRVL220128P00077000 | 2022-01-27 9:51AM EST | 77.00 | 7.35 | 8.85 | 9.50 | +1.35 | +22.50% | 1 | 538 | 79.69% |
| MRVL220128P00078000 | 2022-01-27 10:34AM EST | 78.00 | 9.85 | 10.25 | 10.50 | -0.20 | -1.99% | 12 | 532 | 129.30% |
| MRVL220128P00079000 | 2022-01-27 9:45AM EST | 79.00 | 8.95 | 11.30 | 11.55 | +0.58 | +6.93% | 17 | 394 | 144.73% |
| MRVL220128P00080000 | 2022-01-27 10:08AM EST | 80.00 | 10.75 | 11.90 | 12.50 | -1.25 | -10.42% | 8 | 425 | 110.94% |
| MRVL220128P00081000 | 2022-01-27 10:08AM EST | 81.00 | 11.75 | 13.25 | 13.55 | +1.02 | +9.51% | 5 | 273 | 158.59% |
| MRVL220128P00082000 | 2022-01-27 10:33AM EST | 82.00 | 14.07 | 14.25 | 14.75 | +3.07 | +27.91% | 22 | 216 | 180.47% |
| MRVL220128P00083000 | 2022-01-26 1:15PM EST | 83.00 | 12.23 | 14.85 | 15.60 | 0.00 | - | 3 | 183 | 139.84% |
| MRVL220128P00084000 | 2022-01-26 3:27PM EST | 84.00 | 16.00 | 15.80 | 16.55 | 0.00 | - | 20 | 108 | 125.00% |
| MRVL220128P00085000 | 2022-01-27 9:44AM EST | 85.00 | 15.50 | 16.85 | 17.55 | -1.40 | -8.28% | 1 | 179 | 143.75% |
| MRVL220128P00086000 | 2022-01-26 1:41PM EST | 86.00 | 15.10 | 18.05 | 18.75 | 0.00 | - | 10 | 267 | 198.05% |
| MRVL220128P00087000 | 2022-01-26 2:05PM EST | 87.00 | 15.90 | 18.80 | 19.50 | 0.00 | - | 8 | 257 | 50.00% |
| MRVL220128P00088000 | 2022-01-24 12:06PM EST | 88.00 | 17.77 | 20.05 | 20.50 | 0.00 | - | 3 | 181 | 187.11% |
| MRVL220128P00089000 | 2022-01-26 9:52AM EST | 89.00 | 18.93 | 20.60 | 21.50 | 0.00 | - | 4 | 76 | 235.94% |
| MRVL220128P00090000 | 2022-01-27 9:34AM EST | 90.00 | 20.85 | 21.85 | 22.60 | +1.85 | +9.74% | 1 | 124 | 184.38% |
| MRVL220128P00091000 | 2022-01-26 3:46PM EST | 91.00 | 22.85 | 22.90 | 23.55 | 0.00 | - | 1 | 21 | 190.63% |
| MRVL220128P00092000 | 2022-01-24 2:50PM EST | 92.00 | 21.85 | 23.55 | 24.30 | 0.00 | - | 4 | 41 | 219.14% |
| MRVL220128P00093000 | 2022-01-24 10:05AM EST | 93.00 | 22.49 | 24.80 | 25.55 | 0.00 | - | 1 | 11 | 175.00% |
| MRVL220128P00094000 | 2022-01-03 10:39AM EST | 94.00 | 6.50 | 25.90 | 26.60 | 0.00 | - | - | 2 | 217.19% |
| MRVL220128P00095000 | 2022-01-13 9:35AM EST | 95.00 | 10.05 | 26.95 | 27.45 | 0.00 | - | 1 | 1 | 201.56% |
| MRVL220128P00098000 | 2022-01-20 3:23PM EST | 98.00 | 22.21 | 29.55 | 30.45 | 0.00 | - | 20 | 20 | 288.28% |
| MRVL220128P00099000 | 2022-01-20 3:23PM EST | 99.00 | 23.15 | 30.50 | 31.70 | 0.00 | - | 20 | 0 | 333.59% |
| MRVL220128P00100000 | 2022-01-21 9:39AM EST | 100.00 | 26.70 | 31.40 | 33.20 | 0.00 | - | 10 | 13 | 266.41% |
© 2022 Yahoo. All rights reserved.
