MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602C00025000 | 2023-05-24 3:33PM EDT | 25.00 | 21.00 | 40.15 | 41.10 | 0.00 | - | 2 | 5 | 390.63% |
| MRVL230602C00027000 | 2023-05-26 10:07AM EDT | 27.00 | 35.00 | 38.25 | 39.05 | +14.20 | +68.27% | 1 | 4 | 372.66% |
| MRVL230602C00028000 | 2023-05-25 3:00PM EDT | 28.00 | 20.35 | 37.15 | 38.15 | 0.00 | - | - | 1 | 358.59% |
| MRVL230602C00029000 | 2023-05-25 12:39PM EDT | 29.00 | 18.90 | 36.10 | 37.15 | 0.00 | - | 3 | 3 | 334.38% |
| MRVL230602C00030000 | 2023-05-26 10:11AM EDT | 30.00 | 32.28 | 35.20 | 36.10 | +15.02 | +87.02% | 1 | 6 | 332.03% |
| MRVL230602C00031000 | 2023-05-25 1:33PM EDT | 31.00 | 17.45 | 34.10 | 35.15 | 0.00 | - | - | 3 | 309.38% |
| MRVL230602C00031500 | 2023-05-22 9:43AM EDT | 31.50 | 14.00 | 33.55 | 34.70 | 0.00 | - | - | 1 | 303.91% |
| MRVL230602C00032000 | 2023-05-24 9:59AM EDT | 32.00 | 13.90 | 33.15 | 34.15 | 0.00 | - | 6 | 8 | 307.03% |
| MRVL230602C00032500 | 2023-05-24 11:00AM EDT | 32.50 | 12.80 | 32.65 | 33.65 | 0.00 | - | - | 1 | 300.78% |
| MRVL230602C00033000 | 2023-05-25 10:10AM EDT | 33.00 | 13.95 | 32.15 | 33.15 | 0.00 | - | - | 3 | 295.31% |
| MRVL230602C00033500 | 2023-05-25 1:41PM EDT | 33.50 | 14.85 | 31.60 | 32.65 | 0.00 | - | - | 4 | 280.47% |
| MRVL230602C00034000 | 2023-05-25 12:58PM EDT | 34.00 | 14.45 | 31.15 | 32.20 | 0.00 | - | 2 | 3 | 291.41% |
| MRVL230602C00034500 | 2023-05-26 10:41AM EDT | 34.50 | 28.35 | 30.75 | 31.60 | +28.35 | - | 1 | 0 | 285.16% |
| MRVL230602C00035000 | 2023-05-26 12:46PM EDT | 35.00 | 29.20 | 30.25 | 31.05 | +15.70 | +116.30% | 5 | 12 | 272.27% |
| MRVL230602C00035500 | 2023-05-23 1:14PM EDT | 35.50 | 11.30 | 29.60 | 30.60 | 0.00 | - | 1 | 3 | 249.22% |
| MRVL230602C00036000 | 2023-05-23 3:54PM EDT | 36.00 | 10.65 | 29.10 | 30.25 | 0.00 | - | 1 | 3 | 268.75% |
| MRVL230602C00036500 | 2023-05-23 2:35PM EDT | 36.50 | 9.95 | 28.65 | 29.70 | 0.00 | - | - | 2 | 263.28% |
| MRVL230602C00037000 | 2023-05-26 12:46PM EDT | 37.00 | 27.15 | 28.25 | 29.15 | +18.15 | +201.67% | 5 | 6 | 264.06% |
| MRVL230602C00037500 | 2023-05-26 10:28AM EDT | 37.50 | 25.05 | 27.75 | 28.60 | +25.05 | - | 1 | 0 | 252.34% |
| MRVL230602C00038000 | 2023-05-26 11:23AM EDT | 38.00 | 24.05 | 27.10 | 28.20 | +16.13 | +203.66% | 1 | 27 | 240.23% |
| MRVL230602C00038500 | 2023-05-24 9:59AM EDT | 38.50 | 7.55 | 26.65 | 27.70 | 0.00 | - | - | 6 | 241.80% |
| MRVL230602C00039000 | 2023-05-25 12:25PM EDT | 39.00 | 8.95 | 26.20 | 27.15 | 0.00 | - | 5 | 457 | 236.72% |
| MRVL230602C00039500 | 2023-05-25 3:44PM EDT | 39.50 | 9.99 | 25.65 | 26.70 | 0.00 | - | - | 12 | 231.64% |
| MRVL230602C00040000 | 2023-05-26 2:35PM EDT | 40.00 | 24.50 | 25.25 | 26.15 | +15.05 | +159.26% | 40 | 1,770 | 232.03% |
| MRVL230602C00040500 | 2023-05-26 1:34PM EDT | 40.50 | 23.43 | 24.75 | 25.60 | +16.93 | +260.46% | 4 | 14 | 221.48% |
| MRVL230602C00041000 | 2023-05-26 11:18AM EDT | 41.00 | 21.20 | 24.25 | 25.15 | +14.65 | +223.66% | 531 | 1,786 | 222.27% |
| MRVL230602C00041500 | 2023-05-26 3:10PM EDT | 41.50 | 23.77 | 23.70 | 24.65 | +19.20 | +420.13% | 3 | 9 | 211.72% |
| MRVL230602C00042000 | 2023-05-26 3:10PM EDT | 42.00 | 23.30 | 23.25 | 24.15 | +15.65 | +204.58% | 32 | 512 | 212.11% |
| MRVL230602C00042500 | 2023-05-26 1:57PM EDT | 42.50 | 21.35 | 22.70 | 23.65 | +14.90 | +231.01% | 54 | 45 | 202.34% |
| MRVL230602C00043000 | 2023-05-26 1:27PM EDT | 43.00 | 20.82 | 22.25 | 22.95 | +14.90 | +251.69% | 31 | 217 | 178.52% |
| MRVL230602C00043500 | 2023-05-26 12:44PM EDT | 43.50 | 20.70 | 21.70 | 22.70 | +14.19 | +217.97% | 5 | 55 | 197.66% |
| MRVL230602C00044000 | 2023-05-26 3:47PM EDT | 44.00 | 21.15 | 21.20 | 22.00 | +15.15 | +252.50% | 31 | 197 | 169.92% |
| MRVL230602C00044500 | 2023-05-26 9:36AM EDT | 44.50 | 16.50 | 20.80 | 21.40 | +11.20 | +211.32% | 5 | 58 | 165.63% |
| MRVL230602C00045000 | 2023-05-26 3:48PM EDT | 45.00 | 20.09 | 20.30 | 20.90 | +14.84 | +282.67% | 47 | 396 | 161.72% |
| MRVL230602C00045500 | 2023-05-26 2:27PM EDT | 45.50 | 19.17 | 19.75 | 20.40 | +14.12 | +279.60% | 6 | 425 | 149.61% |
| MRVL230602C00046000 | 2023-05-26 3:35PM EDT | 46.00 | 18.79 | 19.30 | 19.90 | +14.26 | +314.79% | 105 | 1,303 | 153.13% |
| MRVL230602C00046500 | 2023-05-26 10:55AM EDT | 46.50 | 16.60 | 18.75 | 19.40 | +13.30 | +403.03% | 24 | 174 | 141.80% |
| MRVL230602C00047000 | 2023-05-26 3:38PM EDT | 47.00 | 17.75 | 18.30 | 18.85 | +14.02 | +375.87% | 155 | 551 | 137.89% |
| MRVL230602C00047500 | 2023-05-26 3:41PM EDT | 47.50 | 17.47 | 17.75 | 18.35 | +13.82 | +378.63% | 64 | 183 | 125.00% |
| MRVL230602C00048000 | 2023-05-26 3:55PM EDT | 48.00 | 17.62 | 17.30 | 17.85 | +14.32 | +433.94% | 376 | 868 | 130.47% |
| MRVL230602C00048500 | 2023-05-26 1:47PM EDT | 48.50 | 15.30 | 16.80 | 17.40 | +12.24 | +400.00% | 263 | 270 | 133.20% |
| MRVL230602C00049000 | 2023-05-26 3:48PM EDT | 49.00 | 16.09 | 16.30 | 16.90 | +13.36 | +489.38% | 319 | 611 | 129.30% |
| MRVL230602C00049500 | 2023-05-26 3:56PM EDT | 49.50 | 16.03 | 15.80 | 16.40 | +13.54 | +543.78% | 172 | 165 | 125.39% |
| MRVL230602C00050000 | 2023-05-26 3:56PM EDT | 50.00 | 15.60 | 15.30 | 15.90 | +13.30 | +578.26% | 1,158 | 1,296 | 121.48% |
| MRVL230602C00051000 | 2023-05-26 3:18PM EDT | 51.00 | 14.10 | 14.30 | 14.90 | +12.28 | +674.73% | 741 | 701 | 114.06% |
| MRVL230602C00052000 | 2023-05-26 3:51PM EDT | 52.00 | 13.18 | 13.35 | 13.90 | +11.63 | +750.32% | 390 | 627 | 111.13% |
| MRVL230602C00053000 | 2023-05-26 3:59PM EDT | 53.00 | 12.64 | 12.40 | 12.95 | +11.42 | +936.07% | 454 | 1,000 | 110.94% |
| MRVL230602C00054000 | 2023-05-26 3:57PM EDT | 54.00 | 11.68 | 11.40 | 11.95 | +10.71 | +1,104.12% | 218 | 417 | 102.93% |
| MRVL230602C00055000 | 2023-05-26 3:59PM EDT | 55.00 | 10.60 | 10.45 | 11.00 | +9.80 | +1,225.00% | 3,157 | 2,801 | 100.78% |
| MRVL230602C00056000 | 2023-05-26 3:12PM EDT | 56.00 | 9.32 | 9.45 | 10.05 | +8.65 | +1,291.04% | 158 | 102 | 94.92% |
| MRVL230602C00057000 | 2023-05-26 3:57PM EDT | 57.00 | 8.65 | 8.45 | 9.05 | +8.09 | +1,444.64% | 296 | 206 | 86.52% |
| MRVL230602C00058000 | 2023-05-26 3:46PM EDT | 58.00 | 7.35 | 7.55 | 8.10 | +6.88 | +1,463.83% | 472 | 138 | 84.08% |
| MRVL230602C00059000 | 2023-05-26 3:58PM EDT | 59.00 | 6.80 | 6.70 | 7.10 | +6.44 | +1,788.89% | 1,053 | 587 | 80.27% |
| MRVL230602C00060000 | 2023-05-26 3:59PM EDT | 60.00 | 6.15 | 5.80 | 6.10 | +5.81 | +1,708.82% | 19,845 | 4,639 | 74.02% |
| MRVL230602C00061000 | 2023-05-26 3:59PM EDT | 61.00 | 5.22 | 4.95 | 5.30 | +5.22 | - | 2,606 | - | 73.24% |
| MRVL230602C00062000 | 2023-05-26 3:59PM EDT | 62.00 | 4.30 | 4.15 | 4.40 | +4.30 | - | 5,091 | - | 69.34% |
| MRVL230602C00065000 | 2023-05-26 3:59PM EDT | 65.00 | 2.36 | 2.35 | 2.45 | +2.36 | - | 12,014 | - | 70.12% |
| MRVL230602C00070000 | 2023-05-26 3:59PM EDT | 70.00 | 0.75 | 0.73 | 0.78 | +0.75 | - | 11,605 | - | 74.27% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602P00025000 | 2023-05-09 10:46AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 321.88% |
| MRVL230602P00028000 | 2023-05-22 10:24AM EDT | 28.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 278.13% |
| MRVL230602P00029000 | 2023-05-11 10:32AM EDT | 29.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 5 | 7 | 285.94% |
| MRVL230602P00030000 | 2023-05-25 10:33AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 8,068 | 225.00% |
| MRVL230602P00031000 | 2023-05-15 11:12AM EDT | 31.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 5,222 | 259.38% |
| MRVL230602P00032000 | 2023-05-26 1:23PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,784 | 206.25% |
| MRVL230602P00033000 | 2023-05-25 3:15PM EDT | 33.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 29 | 228.13% |
| MRVL230602P00034000 | 2023-05-25 3:51PM EDT | 34.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 50 | 229.69% |
| MRVL230602P00034500 | 2023-05-25 12:37PM EDT | 34.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 214.06% |
| MRVL230602P00035000 | 2023-05-26 3:02PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 166 | 181.25% |
| MRVL230602P00035500 | 2023-05-25 10:45AM EDT | 35.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 18 | 210.94% |
| MRVL230602P00036000 | 2023-05-25 1:24PM EDT | 36.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 71 | 205 | 187.50% |
| MRVL230602P00036500 | 2023-05-25 9:50AM EDT | 36.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 168.75% |
| MRVL230602P00037000 | 2023-05-26 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3 | 471 | 168.75% |
| MRVL230602P00037500 | 2023-05-26 2:18PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 24 | 162.50% |
| MRVL230602P00038000 | 2023-05-26 11:11AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 7 | 865 | 162.50% |
| MRVL230602P00038500 | 2023-05-26 2:18PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 185 | 547 | 156.25% |
| MRVL230602P00039000 | 2023-05-26 2:39PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 16 | 2,602 | 153.13% |
| MRVL230602P00039500 | 2023-05-26 11:52AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 3 | 1,394 | 150.00% |
| MRVL230602P00040000 | 2023-05-26 3:38PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 49 | 1,187 | 143.75% |
| MRVL230602P00040500 | 2023-05-26 2:18PM EDT | 40.50 | 0.01 | 0.00 | 0.04 | -0.19 | -95.00% | 17 | 140 | 164.06% |
| MRVL230602P00041000 | 2023-05-26 11:07AM EDT | 41.00 | 0.01 | 0.00 | 0.04 | -0.19 | -95.00% | 43 | 308 | 160.94% |
| MRVL230602P00041500 | 2023-05-26 12:00PM EDT | 41.50 | 0.02 | 0.00 | 0.04 | -0.20 | -90.91% | 1 | 827 | 156.25% |
| MRVL230602P00042000 | 2023-05-26 1:55PM EDT | 42.00 | 0.02 | 0.00 | 0.05 | -0.26 | -92.86% | 166 | 157 | 157.81% |
| MRVL230602P00042500 | 2023-05-26 3:46PM EDT | 42.50 | 0.01 | 0.00 | 0.04 | -0.33 | -97.06% | 17 | 260 | 150.00% |
| MRVL230602P00043000 | 2023-05-26 3:51PM EDT | 43.00 | 0.02 | 0.00 | 0.05 | -0.44 | -95.65% | 28 | 570 | 150.00% |
| MRVL230602P00043500 | 2023-05-26 10:10AM EDT | 43.50 | 0.02 | 0.00 | 0.05 | -0.46 | -95.83% | 7 | 253 | 145.31% |
| MRVL230602P00044000 | 2023-05-26 3:56PM EDT | 44.00 | 0.01 | 0.00 | 0.04 | -0.66 | -98.51% | 48 | 2,802 | 139.06% |
| MRVL230602P00044500 | 2023-05-26 3:57PM EDT | 44.50 | 0.02 | 0.00 | 0.05 | -0.65 | -97.01% | 16 | 109 | 139.06% |
| MRVL230602P00045000 | 2023-05-26 3:51PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | -0.87 | -97.75% | 169 | 370 | 131.25% |
| MRVL230602P00045500 | 2023-05-26 12:53PM EDT | 45.50 | 0.01 | 0.00 | 0.06 | -0.97 | -98.98% | 43 | 436 | 134.38% |
| MRVL230602P00046000 | 2023-05-26 10:57AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -1.15 | -99.14% | 84 | 582 | 115.63% |
| MRVL230602P00046500 | 2023-05-26 12:30PM EDT | 46.50 | 0.02 | 0.00 | 0.05 | -1.17 | -98.32% | 49 | 190 | 124.22% |
| MRVL230602P00047000 | 2023-05-26 2:18PM EDT | 47.00 | 0.02 | 0.00 | 0.05 | -1.42 | -98.61% | 24 | 204 | 120.31% |
| MRVL230602P00047500 | 2023-05-26 3:57PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | -1.63 | -98.79% | 153 | 62 | 106.25% |
| MRVL230602P00048000 | 2023-05-26 3:45PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | -1.86 | -98.41% | 64 | 137 | 110.94% |
| MRVL230602P00048500 | 2023-05-26 12:57PM EDT | 48.50 | 0.01 | 0.00 | 0.14 | -2.06 | -99.52% | 7 | 108 | 128.13% |
| MRVL230602P00049000 | 2023-05-26 2:53PM EDT | 49.00 | 0.03 | 0.02 | 0.06 | -2.18 | -98.64% | 457 | 343 | 114.06% |
| MRVL230602P00049500 | 2023-05-26 3:57PM EDT | 49.50 | 0.02 | 0.02 | 0.05 | -2.34 | -99.15% | 30 | 49 | 108.59% |
| MRVL230602P00050000 | 2023-05-26 3:42PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -2.67 | -99.26% | 311 | 84 | 100.78% |
| MRVL230602P00051000 | 2023-05-26 3:48PM EDT | 51.00 | 0.03 | 0.02 | 0.05 | -3.37 | -99.12% | 215 | 45 | 98.44% |
| MRVL230602P00052000 | 2023-05-26 3:58PM EDT | 52.00 | 0.04 | 0.02 | 0.08 | -4.96 | -99.20% | 726 | 1 | 96.88% |
| MRVL230602P00053000 | 2023-05-26 2:37PM EDT | 53.00 | 0.05 | 0.03 | 0.08 | -4.70 | -98.95% | 69 | 79 | 91.02% |
| MRVL230602P00054000 | 2023-05-26 3:56PM EDT | 54.00 | 0.05 | 0.06 | 0.11 | -6.30 | -99.21% | 274 | 7 | 90.63% |
| MRVL230602P00055000 | 2023-05-26 3:59PM EDT | 55.00 | 0.06 | 0.06 | 0.08 | -6.84 | -99.13% | 3,004 | 8 | 80.47% |
| MRVL230602P00056000 | 2023-05-26 3:56PM EDT | 56.00 | 0.08 | 0.07 | 0.15 | -9.07 | -99.13% | 338 | 4 | 80.08% |
| MRVL230602P00057000 | 2023-05-26 3:58PM EDT | 57.00 | 0.13 | 0.11 | 0.12 | -9.67 | -98.67% | 735 | 5 | 73.24% |
| MRVL230602P00058000 | 2023-05-26 3:59PM EDT | 58.00 | 0.16 | 0.12 | 0.21 | -9.29 | -98.31% | 1,292 | 6 | 71.29% |
| MRVL230602P00059000 | 2023-05-26 3:59PM EDT | 59.00 | 0.26 | 0.20 | 0.29 | -10.44 | -97.57% | 1,648 | 1 | 70.12% |
| MRVL230602P00060000 | 2023-05-26 3:59PM EDT | 60.00 | 0.37 | 0.32 | 0.37 | -11.23 | -96.81% | 7,080 | 4 | 68.36% |
| MRVL230602P00061000 | 2023-05-26 3:59PM EDT | 61.00 | 0.49 | 0.47 | 0.55 | +0.49 | - | 2,653 | - | 68.07% |
| MRVL230602P00062000 | 2023-05-26 3:59PM EDT | 62.00 | 0.72 | 0.66 | 0.73 | +0.72 | - | 6,873 | - | 66.31% |
| MRVL230602P00065000 | 2023-05-26 3:59PM EDT | 65.00 | 1.84 | 1.69 | 1.89 | +1.84 | - | 2,721 | - | 66.80% |
| MRVL230602P00070000 | 2023-05-26 3:59PM EDT | 70.00 | 5.10 | 5.00 | 5.25 | +5.10 | - | 222 | - | 69.04% |
© 2023 Yahoo. All rights reserved.