Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220930C00030000 | 2022-09-20 1:15PM EDT | 30.00 | 15.50 | 14.40 | 14.75 | 0.00 | - | - | 1 | 192.19% |
| MRVL220930C00035000 | 2022-09-19 12:40PM EDT | 35.00 | 10.95 | 9.40 | 9.70 | 0.00 | - | - | 1 | 50.00% |
| MRVL220930C00037000 | 2022-09-22 11:33AM EDT | 37.00 | 7.05 | 7.40 | 7.75 | 0.00 | - | - | 3 | 98.44% |
| MRVL220930C00038000 | 2022-09-28 9:57AM EDT | 38.00 | 5.65 | 6.40 | 6.70 | +0.05 | +0.89% | 2 | 3 | 50.00% |
| MRVL220930C00039500 | 2022-09-27 10:38AM EDT | 39.50 | 4.35 | 5.00 | 5.15 | 0.00 | - | 11 | 13 | 67.97% |
| MRVL220930C00040000 | 2022-09-28 12:03PM EDT | 40.00 | 4.30 | 4.45 | 4.75 | 0.00 | - | 1 | 19 | 70.31% |
| MRVL220930C00040500 | 2022-09-27 1:02PM EDT | 40.50 | 3.05 | 4.00 | 4.20 | +0.36 | +13.38% | 1 | 23 | 63.67% |
| MRVL220930C00041000 | 2022-09-27 10:43AM EDT | 41.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | 1 | 20 | 57.03% |
| MRVL220930C00041500 | 2022-09-27 12:28PM EDT | 41.50 | 2.39 | 3.05 | 3.25 | +0.39 | +19.50% | 3 | 51 | 59.18% |
| MRVL220930C00042000 | 2022-09-28 9:57AM EDT | 42.00 | 2.09 | 2.67 | 2.88 | +0.42 | +25.15% | 19 | 68 | 66.41% |
| MRVL220930C00042500 | 2022-09-28 3:31PM EDT | 42.50 | 2.47 | 2.23 | 2.46 | +0.67 | +37.22% | 45 | 396 | 63.87% |
| MRVL220930C00043000 | 2022-09-28 3:44PM EDT | 43.00 | 2.06 | 1.88 | 1.93 | +0.72 | +53.73% | 98 | 394 | 58.89% |
| MRVL220930C00043500 | 2022-09-28 3:54PM EDT | 43.50 | 1.72 | 1.52 | 1.58 | +0.61 | +54.95% | 378 | 258 | 58.59% |
| MRVL220930C00044000 | 2022-09-28 3:30PM EDT | 44.00 | 1.38 | 1.22 | 1.25 | +0.38 | +38.00% | 464 | 395 | 58.40% |
| MRVL220930C00044500 | 2022-09-28 3:04PM EDT | 44.50 | 0.96 | 0.92 | 0.96 | +0.24 | +33.33% | 366 | 603 | 56.84% |
| MRVL220930C00045000 | 2022-09-28 3:59PM EDT | 45.00 | 0.69 | 0.66 | 0.71 | +0.27 | +64.29% | 217 | 1,210 | 55.08% |
| MRVL220930C00045500 | 2022-09-28 3:54PM EDT | 45.50 | 0.56 | 0.45 | 0.49 | +0.17 | +43.59% | 153 | 437 | 53.03% |
| MRVL220930C00046000 | 2022-09-28 3:53PM EDT | 46.00 | 0.38 | 0.29 | 0.32 | +0.17 | +80.95% | 414 | 297 | 51.17% |
| MRVL220930C00046500 | 2022-09-28 3:59PM EDT | 46.50 | 0.21 | 0.18 | 0.20 | +0.03 | +16.67% | 666 | 421 | 50.00% |
| MRVL220930C00047000 | 2022-09-28 3:43PM EDT | 47.00 | 0.13 | 0.10 | 0.12 | +0.05 | +62.50% | 55 | 902 | 50.00% |
| MRVL220930C00047500 | 2022-09-28 1:04PM EDT | 47.50 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 9 | 229 | 49.22% |
| MRVL220930C00048000 | 2022-09-28 3:47PM EDT | 48.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 18 | 427 | 49.22% |
| MRVL220930C00048500 | 2022-09-28 3:46PM EDT | 48.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 29 | 219 | 51.56% |
| MRVL220930C00049000 | 2022-09-28 3:07PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 70 | 301 | 50.78% |
| MRVL220930C00049500 | 2022-09-28 12:21PM EDT | 49.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 27 | 107 | 51.56% |
| MRVL220930C00050000 | 2022-09-28 3:54PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,131 | 56.25% |
| MRVL220930C00051000 | 2022-09-28 10:19AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 244 | 68.75% |
| MRVL220930C00052000 | 2022-09-27 2:39PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 65.63% |
| MRVL220930C00053000 | 2022-09-28 1:29PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 338 | 75.00% |
| MRVL220930C00054000 | 2022-09-27 12:06PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 114 | 81.25% |
| MRVL220930C00055000 | 2022-09-27 11:07AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 562 | 87.50% |
| MRVL220930C00056000 | 2022-09-27 11:28AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 896 | 93.75% |
| MRVL220930C00057000 | 2022-09-27 1:59PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 100.00% |
| MRVL220930C00058000 | 2022-09-20 10:45AM EDT | 58.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 894 | 106.25% |
| MRVL220930C00059000 | 2022-09-23 9:52AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 112.50% |
| MRVL220930C00060000 | 2022-09-27 1:45PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 150 | 118.75% |
| MRVL220930C00061000 | 2022-09-14 11:06AM EDT | 61.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 125.00% |
| MRVL220930C00062000 | 2022-09-14 2:53PM EDT | 62.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 31 | 131.25% |
| MRVL220930C00063000 | 2022-09-13 12:51PM EDT | 63.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 137.50% |
| MRVL220930C00064000 | 2022-09-08 3:54PM EDT | 64.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 143.75% |
| MRVL220930C00065000 | 2022-09-15 10:42AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 150.00% |
| MRVL220930C00066000 | 2022-09-20 10:41AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 150.00% |
| MRVL220930C00067000 | 2022-09-14 12:54PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 156.25% |
| MRVL220930C00070000 | 2022-09-19 12:34PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 175.00% |
| MRVL220930C00075000 | 2022-09-12 3:44PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 193.75% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220930P00030000 | 2022-09-21 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 162.50% |
| MRVL220930P00035000 | 2022-09-28 3:34PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 303 | 100.00% |
| MRVL220930P00036000 | 2022-09-27 12:26PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 90.63% |
| MRVL220930P00036500 | 2022-09-28 9:32AM EDT | 36.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 54 | 84.38% |
| MRVL220930P00037000 | 2022-09-28 2:43PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,005 | 81.25% |
| MRVL220930P00037500 | 2022-09-28 11:28AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 20 | 75.00% |
| MRVL220930P00038000 | 2022-09-28 12:15PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 118 | 79.69% |
| MRVL220930P00038500 | 2022-09-26 12:04PM EDT | 38.50 | 0.11 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 75.00% |
| MRVL220930P00039000 | 2022-09-28 2:28PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 1 | 264 | 65.63% |
| MRVL220930P00039500 | 2022-09-28 12:11PM EDT | 39.50 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 60 | 236 | 65.63% |
| MRVL220930P00040000 | 2022-09-28 3:17PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 167 | 391 | 61.72% |
| MRVL220930P00040500 | 2022-09-28 3:52PM EDT | 40.50 | 0.04 | 0.03 | 0.05 | -0.20 | -83.33% | 4 | 100 | 60.94% |
| MRVL220930P00041000 | 2022-09-28 3:11PM EDT | 41.00 | 0.07 | 0.05 | 0.07 | -0.26 | -78.79% | 33 | 234 | 58.98% |
| MRVL220930P00041500 | 2022-09-28 3:51PM EDT | 41.50 | 0.09 | 0.09 | 0.11 | -0.38 | -80.85% | 12 | 159 | 59.18% |
| MRVL220930P00042000 | 2022-09-28 3:39PM EDT | 42.00 | 0.15 | 0.15 | 0.17 | -0.40 | -72.73% | 113 | 473 | 59.18% |
| MRVL220930P00042500 | 2022-09-28 2:44PM EDT | 42.50 | 0.33 | 0.23 | 0.26 | -0.39 | -54.17% | 61 | 233 | 59.28% |
| MRVL220930P00043000 | 2022-09-28 3:49PM EDT | 43.00 | 0.30 | 0.34 | 0.37 | -0.69 | -69.70% | 99 | 608 | 58.89% |
| MRVL220930P00043500 | 2022-09-28 3:07PM EDT | 43.50 | 0.51 | 0.48 | 0.52 | -0.72 | -58.54% | 117 | 268 | 58.59% |
| MRVL220930P00044000 | 2022-09-28 3:59PM EDT | 44.00 | 0.66 | 0.66 | 0.70 | -0.84 | -56.00% | 239 | 3,128 | 58.01% |
| MRVL220930P00044500 | 2022-09-28 3:55PM EDT | 44.50 | 0.82 | 0.87 | 0.90 | -0.75 | -47.77% | 114 | 339 | 56.45% |
| MRVL220930P00045000 | 2022-09-28 3:47PM EDT | 45.00 | 1.01 | 1.10 | 1.15 | -0.94 | -48.21% | 587 | 754 | 54.49% |
| MRVL220930P00045500 | 2022-09-28 3:06PM EDT | 45.50 | 1.43 | 1.39 | 1.44 | -1.35 | -48.56% | 49 | 241 | 52.73% |
| MRVL220930P00046000 | 2022-09-28 3:43PM EDT | 46.00 | 1.59 | 1.72 | 1.79 | -1.03 | -39.31% | 34 | 290 | 51.17% |
| MRVL220930P00046500 | 2022-09-28 3:37PM EDT | 46.50 | 2.01 | 2.10 | 2.23 | -1.24 | -38.15% | 26 | 256 | 52.34% |
| MRVL220930P00047000 | 2022-09-28 11:59AM EDT | 47.00 | 2.85 | 2.36 | 2.66 | -0.85 | -22.97% | 3 | 1,422 | 59.57% |
| MRVL220930P00047500 | 2022-09-28 3:40PM EDT | 47.50 | 2.84 | 2.78 | 3.10 | -1.86 | -39.57% | 119 | 176 | 60.35% |
| MRVL220930P00048000 | 2022-09-28 3:30PM EDT | 48.00 | 3.30 | 3.35 | 3.55 | -1.35 | -29.03% | 22 | 123 | 60.16% |
| MRVL220930P00048500 | 2022-09-28 2:44PM EDT | 48.50 | 4.25 | 3.80 | 4.05 | -0.63 | -12.91% | 1 | 98 | 66.41% |
| MRVL220930P00049000 | 2022-09-28 12:00PM EDT | 49.00 | 4.67 | 4.30 | 4.55 | -0.73 | -13.52% | 3 | 54 | 72.27% |
| MRVL220930P00049500 | 2022-09-21 3:18PM EDT | 49.50 | 2.75 | 4.75 | 5.15 | 0.00 | - | 43 | 32 | 92.97% |
| MRVL220930P00050000 | 2022-09-27 2:00PM EDT | 50.00 | 6.90 | 5.25 | 5.65 | 0.00 | - | 2 | 39 | 99.22% |
| MRVL220930P00051000 | 2022-09-28 9:31AM EDT | 51.00 | 7.38 | 6.30 | 6.60 | +0.08 | +1.10% | 5 | 18 | 50.00% |
| MRVL220930P00052000 | 2022-09-27 12:01PM EDT | 52.00 | 8.69 | 7.30 | 7.60 | 0.00 | - | 1 | 5 | 50.00% |
| MRVL220930P00053000 | 2022-09-23 12:54PM EDT | 53.00 | 10.15 | 8.30 | 8.60 | 0.00 | - | 1 | 1 | 50.00% |
| MRVL220930P00054000 | 2022-09-21 10:41AM EDT | 54.00 | 7.43 | 9.30 | 9.60 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL220930P00055000 | 2022-09-26 9:59AM EDT | 55.00 | 10.90 | 10.25 | 10.60 | 0.00 | - | 1 | 1 | 144.92% |
| MRVL220930P00056000 | 2022-09-27 1:07PM EDT | 56.00 | 13.00 | 11.30 | 11.65 | 0.00 | - | 1 | 1 | 114.06% |
| MRVL220930P00057000 | 2022-09-19 10:27AM EDT | 57.00 | 10.75 | 12.30 | 12.60 | 0.00 | - | - | 0 | 50.00% |
| MRVL220930P00058000 | 2022-09-22 9:40AM EDT | 58.00 | 13.00 | 13.30 | 13.60 | 0.00 | - | 4 | 6 | 50.00% |
| MRVL220930P00059000 | 2022-08-26 9:31AM EDT | 59.00 | 6.50 | 15.60 | 16.00 | 0.00 | - | 2 | 0 | 323.73% |
| MRVL220930P00060000 | 2022-09-15 10:16AM EDT | 60.00 | 11.48 | 15.20 | 15.60 | 0.00 | - | 1 | 1 | 189.84% |
| MRVL220930P00063000 | 2022-08-26 9:50AM EDT | 63.00 | 10.25 | 19.55 | 20.15 | 0.00 | - | 1 | 0 | 372.07% |
| MRVL220930P00064000 | 2022-09-08 10:56AM EDT | 64.00 | 16.00 | 19.25 | 19.60 | 0.00 | - | 1 | 0 | 221.09% |
© 2022 Yahoo. All rights reserved.
