Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:25.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331C00025000 | 2023-03-22 2:19PM EDT | 2023-03-31 | 16.60 | 16.60 | 16.75 | 0.00 | - | - | 3 | 0.00% |
| MRVL230406C00025000 | 2023-03-29 9:43AM EDT | 2023-04-06 | 16.85 | 16.65 | 16.85 | +1.60 | +10.49% | 3 | 23 | 0.00% |
| MRVL230414C00025000 | 2023-03-28 11:01AM EDT | 2023-04-14 | 15.10 | 16.55 | 16.80 | 0.00 | - | 4 | 7 | 0.00% |
| MRVL230421C00025000 | 2023-03-24 11:57AM EDT | 2023-04-21 | 15.90 | 16.70 | 16.80 | 0.00 | - | 1 | 10 | 0.00% |
| MRVL230428C00025000 | 2023-03-23 2:24PM EDT | 2023-04-28 | 17.26 | 16.65 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| MRVL230519C00025000 | 2023-03-27 10:17AM EDT | 2023-05-19 | 16.60 | 16.80 | 17.10 | 0.00 | - | 1 | 17 | 0.00% |
| MRVL230616C00025000 | 2023-03-24 9:47AM EDT | 2023-06-16 | 16.70 | 17.10 | 17.35 | 0.00 | - | 3 | 139 | 52.34% |
| MRVL230818C00025000 | 2023-03-23 1:08PM EDT | 2023-08-18 | 18.70 | 17.50 | 17.70 | 0.00 | - | 1 | 34 | 54.59% |
| MRVL230915C00025000 | 2023-03-10 10:46AM EDT | 2023-09-15 | 15.55 | 17.75 | 18.00 | 0.00 | - | 1 | 14 | 58.55% |
| MRVL231215C00025000 | 2023-03-28 12:28PM EDT | 2023-12-15 | 16.94 | 18.55 | 18.75 | 0.00 | - | 50 | 67 | 61.28% |
| MRVL240119C00025000 | 2023-03-27 3:37PM EDT | 2024-01-19 | 18.45 | 18.65 | 18.85 | 0.00 | - | 2 | 334 | 59.03% |
| MRVL240621C00025000 | 2023-03-13 3:57PM EDT | 2024-06-21 | 16.71 | 19.70 | 20.00 | 0.00 | - | 1 | 3 | 59.69% |
| MRVL250117C00025000 | 2023-03-28 11:56AM EDT | 2025-01-17 | 19.65 | 20.10 | 22.00 | 0.00 | - | 2 | 44 | 58.85% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331P00025000 | 2023-03-28 10:33AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 212.50% |
| MRVL230406P00025000 | 2023-03-13 9:57AM EDT | 2023-04-06 | 0.08 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 128.13% |
| MRVL230414P00025000 | 2023-03-24 9:52AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 50.00% |
| MRVL230421P00025000 | 2023-03-28 9:42AM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 72 | 82.81% |
| MRVL230428P00025000 | 2023-03-15 2:19PM EDT | 2023-04-28 | 0.16 | 0.00 | 0.08 | 0.00 | - | - | 7 | 82.81% |
| MRVL230505P00025000 | 2023-03-27 11:39AM EDT | 2023-05-05 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 3 | 74.61% |
| MRVL230519P00025000 | 2023-03-24 3:33PM EDT | 2023-05-19 | 0.14 | 0.08 | 0.09 | 0.00 | - | 9 | 1,053 | 71.48% |
| MRVL230616P00025000 | 2023-03-28 11:30AM EDT | 2023-06-16 | 0.30 | 0.22 | 0.23 | 0.00 | - | 18 | 1,477 | 68.95% |
| MRVL230818P00025000 | 2023-03-23 1:16PM EDT | 2023-08-18 | 0.51 | 0.50 | 0.54 | 0.00 | - | 9 | 89 | 62.50% |
| MRVL230915P00025000 | 2023-03-28 2:04PM EDT | 2023-09-15 | 0.85 | 0.66 | 0.71 | 0.00 | - | 787 | 805 | 61.57% |
| MRVL231117P00025000 | 2023-03-21 11:54AM EDT | 2023-11-17 | 1.12 | 0.99 | 1.12 | 0.00 | - | - | 95 | 59.86% |
| MRVL231215P00025000 | 2023-03-28 1:22PM EDT | 2023-12-15 | 1.39 | 1.17 | 1.25 | 0.00 | - | 2 | 176 | 59.18% |
| MRVL240119P00025000 | 2023-03-24 12:49PM EDT | 2024-01-19 | 1.55 | 1.29 | 1.35 | 0.00 | - | 2 | 461 | 57.23% |
| MRVL240621P00025000 | 2023-03-13 10:24AM EDT | 2024-06-21 | 2.65 | 1.88 | 2.31 | 0.00 | - | 39 | 43 | 55.10% |
| MRVL250117P00025000 | 2023-03-15 10:30AM EDT | 2025-01-17 | 3.40 | 2.25 | 3.35 | 0.00 | - | 2 | 51 | 51.42% |
© 2023 Yahoo. All rights reserved.
