Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230210C00026000 | 2023-02-01 2:37PM EST | 26.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRVL230210C00029000 | 2023-01-19 11:44AM EST | 29.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL230210C00030000 | 2023-02-02 3:30PM EST | 30.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MRVL230210C00031000 | 2023-01-20 10:50AM EST | 31.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL230210C00032000 | 2023-02-03 1:30PM EST | 32.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| MRVL230210C00033000 | 2023-01-19 11:04AM EST | 33.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL230210C00033500 | 2023-02-03 1:58PM EST | 33.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MRVL230210C00034000 | 2023-01-06 10:11AM EST | 34.00 | 2.45 | 12.25 | 13.45 | 0.00 | - | 14 | 14 | 183.59% |
| MRVL230210C00035000 | 2023-01-25 1:18PM EST | 35.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MRVL230210C00036000 | 2023-02-01 10:09AM EST | 36.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 0.00% |
| MRVL230210C00036500 | 2023-01-30 12:31PM EST | 36.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRVL230210C00037000 | 2023-02-02 10:52AM EST | 37.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| MRVL230210C00038000 | 2023-02-02 3:17PM EST | 38.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| MRVL230210C00038500 | 2023-01-25 10:11AM EST | 38.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| MRVL230210C00039000 | 2023-02-03 1:48PM EST | 39.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 0.00% |
| MRVL230210C00039500 | 2023-02-02 2:58PM EST | 39.50 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MRVL230210C00040000 | 2023-02-03 3:03PM EST | 40.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| MRVL230210C00040500 | 2023-02-03 11:05AM EST | 40.50 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| MRVL230210C00041000 | 2023-02-03 10:45AM EST | 41.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| MRVL230210C00041500 | 2023-02-01 10:35AM EST | 41.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 0.00% |
| MRVL230210C00042000 | 2023-02-03 2:27PM EST | 42.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 0.00% |
| MRVL230210C00042500 | 2023-02-02 2:01PM EST | 42.50 | 6.98 | 0.00 | 0.00 | 0.00 | - | 11 | 142 | 0.00% |
| MRVL230210C00043000 | 2023-02-03 3:56PM EST | 43.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 10 | 281 | 0.00% |
| MRVL230210C00043500 | 2023-02-03 2:46PM EST | 43.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MRVL230210C00044000 | 2023-02-03 3:16PM EST | 44.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| MRVL230210C00044500 | 2023-02-03 3:39PM EST | 44.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 322 | 0.00% |
| MRVL230210C00045000 | 2023-02-03 3:54PM EST | 45.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 27 | 544 | 0.00% |
| MRVL230210C00045500 | 2023-02-03 3:54PM EST | 45.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 73 | 160 | 0.00% |
| MRVL230210C00046000 | 2023-02-03 3:50PM EST | 46.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 46 | 159 | 0.00% |
| MRVL230210C00046500 | 2023-02-03 3:50PM EST | 46.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 88 | 182 | 0.00% |
| MRVL230210C00047000 | 2023-02-03 3:58PM EST | 47.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 175 | 216 | 3.13% |
| MRVL230210C00047500 | 2023-02-03 3:57PM EST | 47.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 298 | 405 | 6.25% |
| MRVL230210C00048000 | 2023-02-03 3:48PM EST | 48.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 279 | 217 | 6.25% |
| MRVL230210C00048500 | 2023-02-03 3:59PM EST | 48.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 57 | 93 | 12.50% |
| MRVL230210C00049000 | 2023-02-03 3:59PM EST | 49.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 200 | 563 | 12.50% |
| MRVL230210C00049500 | 2023-02-03 3:50PM EST | 49.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 75 | 218 | 12.50% |
| MRVL230210C00050000 | 2023-02-03 3:53PM EST | 50.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 639 | 674 | 12.50% |
| MRVL230210C00051000 | 2023-02-03 2:53PM EST | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 346 | 449 | 25.00% |
| MRVL230210C00052000 | 2023-02-03 3:14PM EST | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 101 | 25.00% |
| MRVL230210C00053000 | 2023-02-02 1:14PM EST | 53.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 17 | 25.00% |
| MRVL230210C00054000 | 2023-02-03 11:40AM EST | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| MRVL230210C00055000 | 2023-02-03 3:16PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 25.00% |
| MRVL230210C00056000 | 2023-02-03 11:59AM EST | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230210P00025000 | 2023-01-06 9:44AM EST | 25.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 215.63% |
| MRVL230210P00026000 | 2023-01-06 10:46AM EST | 26.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 130 | 131 | 209.38% |
| MRVL230210P00027000 | 2023-01-05 1:19PM EST | 27.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | - | 6 | 192.19% |
| MRVL230210P00028000 | 2023-01-04 2:29PM EST | 28.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 4 | 185.94% |
| MRVL230210P00029000 | 2023-02-03 12:58PM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 50.00% |
| MRVL230210P00030000 | 2023-02-01 3:39PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| MRVL230210P00031000 | 2023-01-23 11:49AM EST | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| MRVL230210P00032000 | 2023-01-25 2:58PM EST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 50.00% |
| MRVL230210P00033000 | 2023-01-26 2:03PM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| MRVL230210P00033500 | 2023-01-25 1:39PM EST | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MRVL230210P00034000 | 2023-02-03 12:58PM EST | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 50.00% |
| MRVL230210P00034500 | 2023-01-25 2:32PM EST | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MRVL230210P00035000 | 2023-02-02 3:54PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 50.00% |
| MRVL230210P00035500 | 2023-02-01 3:06PM EST | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| MRVL230210P00036000 | 2023-02-01 3:06PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 50.00% |
| MRVL230210P00036500 | 2023-02-03 10:00AM EST | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 74 | 50.00% |
| MRVL230210P00037000 | 2023-02-03 10:24AM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| MRVL230210P00037500 | 2023-02-01 1:31PM EST | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| MRVL230210P00038000 | 2023-02-02 1:28PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 50.00% |
| MRVL230210P00038500 | 2023-02-02 10:35AM EST | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MRVL230210P00039000 | 2023-02-02 12:43PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 234 | 50.00% |
| MRVL230210P00039500 | 2023-02-01 3:45PM EST | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| MRVL230210P00040000 | 2023-02-02 12:25PM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 190 | 25.00% |
| MRVL230210P00040500 | 2023-02-03 3:07PM EST | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MRVL230210P00041000 | 2023-02-02 11:24AM EST | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 107 | 25.00% |
| MRVL230210P00041500 | 2023-02-03 3:56PM EST | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 75 | 25.00% |
| MRVL230210P00042000 | 2023-02-03 3:57PM EST | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 25.00% |
| MRVL230210P00042500 | 2023-02-03 2:03PM EST | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 515 | 512 | 25.00% |
| MRVL230210P00043000 | 2023-02-03 3:59PM EST | 43.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 49 | 166 | 12.50% |
| MRVL230210P00043500 | 2023-02-03 3:24PM EST | 43.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 81 | 12.50% |
| MRVL230210P00044000 | 2023-02-03 3:16PM EST | 44.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 156 | 673 | 12.50% |
| MRVL230210P00044500 | 2023-02-03 3:57PM EST | 44.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 139 | 314 | 12.50% |
| MRVL230210P00045000 | 2023-02-03 3:51PM EST | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 53 | 162 | 6.25% |
| MRVL230210P00045500 | 2023-02-03 3:59PM EST | 45.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 24 | 162 | 6.25% |
| MRVL230210P00046000 | 2023-02-03 3:54PM EST | 46.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 32 | 85 | 3.13% |
| MRVL230210P00046500 | 2023-02-03 3:54PM EST | 46.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 356 | 305 | 0.78% |
| MRVL230210P00047000 | 2023-02-03 3:52PM EST | 47.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 89 | 458 | 0.00% |
| MRVL230210P00047500 | 2023-02-03 3:54PM EST | 47.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 369 | 387 | 0.00% |
| MRVL230210P00048000 | 2023-02-03 3:54PM EST | 48.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 235 | 228 | 0.00% |
| MRVL230210P00048500 | 2023-02-03 3:50PM EST | 48.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 96 | 118 | 0.00% |
| MRVL230210P00049000 | 2023-02-03 3:27PM EST | 49.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 28 | 308 | 0.00% |
| MRVL230210P00049500 | 2023-02-03 3:27PM EST | 49.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 71 | 45 | 0.00% |
| MRVL230210P00050000 | 2023-02-03 2:30PM EST | 50.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| MRVL230210P00051000 | 2023-02-03 11:31AM EST | 51.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 32 | 47 | 0.00% |
| MRVL230210P00052000 | 2023-02-03 10:19AM EST | 52.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRVL230210P00053000 | 2023-02-03 10:58AM EST | 53.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MRVL230210P00055000 | 2023-02-01 2:46PM EST | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MRVL230210P00060000 | 2023-02-01 2:46PM EST | 60.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
