Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331C00030000 | 2023-03-28 10:09AM EDT | 2023-03-31 | 10.05 | 12.60 | 12.85 | 0.00 | - | 1 | 6 | 212.50% |
| MRVL230406C00030000 | 2023-03-29 10:19AM EDT | 2023-04-06 | 12.65 | 12.65 | 12.85 | +2.45 | +24.02% | 14 | 46 | 117.97% |
| MRVL230421C00030000 | 2023-03-22 2:33PM EDT | 2023-04-21 | 11.60 | 12.75 | 12.90 | 0.00 | - | 2 | 54 | 81.45% |
| MRVL230519C00030000 | 2023-03-22 3:45PM EDT | 2023-05-19 | 11.50 | 13.05 | 13.20 | 0.00 | - | 1 | 24 | 71.97% |
| MRVL230616C00030000 | 2023-03-22 2:07PM EDT | 2023-06-16 | 12.70 | 13.45 | 13.60 | 0.00 | - | 5 | 52 | 70.17% |
| MRVL230818C00030000 | 2023-03-29 11:39AM EDT | 2023-08-18 | 13.85 | 14.20 | 14.35 | +1.12 | +8.80% | 2 | 36 | 65.92% |
| MRVL230915C00030000 | 2023-03-28 2:46PM EDT | 2023-09-15 | 12.55 | 14.55 | 14.75 | 0.00 | - | 2 | 110 | 65.77% |
| MRVL231117C00030000 | 2023-03-23 2:25PM EDT | 2023-11-17 | 14.80 | 15.30 | 15.45 | 0.00 | - | - | 4 | 64.75% |
| MRVL231215C00030000 | 2023-03-16 12:49PM EDT | 2023-12-15 | 13.32 | 15.60 | 15.80 | 0.00 | - | 25 | 36 | 64.65% |
| MRVL240119C00030000 | 2023-03-29 2:55PM EDT | 2024-01-19 | 15.85 | 15.85 | 16.05 | +1.85 | +13.21% | 5 | 648 | 63.16% |
| MRVL240621C00030000 | 2023-03-29 12:41PM EDT | 2024-06-21 | 17.00 | 17.15 | 17.50 | +0.90 | +5.59% | 2 | 174 | 61.91% |
| MRVL250117C00030000 | 2023-03-28 10:31AM EDT | 2025-01-17 | 16.55 | 18.20 | 19.55 | 0.00 | - | 1 | 193 | 60.80% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331P00030000 | 2023-03-28 10:33AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 65 | 190.63% |
| MRVL230406P00030000 | 2023-03-28 9:49AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 36 | 95.31% |
| MRVL230414P00030000 | 2023-03-24 2:08PM EDT | 2023-04-14 | 0.10 | 0.02 | 0.04 | 0.00 | - | 6 | 46 | 77.34% |
| MRVL230421P00030000 | 2023-03-29 3:18PM EDT | 2023-04-21 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 29 | 2,760 | 68.36% |
| MRVL230428P00030000 | 2023-03-28 3:31PM EDT | 2023-04-28 | 0.16 | 0.06 | 0.09 | 0.00 | - | 7 | 30 | 65.04% |
| MRVL230519P00030000 | 2023-03-29 2:03PM EDT | 2023-05-19 | 0.25 | 0.21 | 0.23 | -0.17 | -40.48% | 26 | 1,791 | 61.43% |
| MRVL230616P00030000 | 2023-03-29 12:30PM EDT | 2023-06-16 | 0.56 | 0.51 | 0.55 | -0.13 | -18.84% | 1,301 | 2,056 | 61.43% |
| MRVL230818P00030000 | 2023-03-29 3:28PM EDT | 2023-08-18 | 1.03 | 1.03 | 1.09 | -0.39 | -27.46% | 8 | 447 | 56.93% |
| MRVL230915P00030000 | 2023-03-29 3:28PM EDT | 2023-09-15 | 1.33 | 1.31 | 1.36 | -0.44 | -24.86% | 4 | 1,098 | 56.54% |
| MRVL231117P00030000 | 2023-03-21 1:11PM EDT | 2023-11-17 | 2.17 | 1.80 | 1.89 | 0.00 | - | 1 | 2 | 54.91% |
| MRVL231215P00030000 | 2023-03-28 3:53PM EDT | 2023-12-15 | 2.53 | 2.03 | 2.11 | 0.00 | - | 12 | 295 | 54.48% |
| MRVL240119P00030000 | 2023-03-29 10:54AM EDT | 2024-01-19 | 2.40 | 2.19 | 2.28 | -0.31 | -11.44% | 1 | 1,240 | 52.91% |
| MRVL240621P00030000 | 2023-03-29 2:58PM EDT | 2024-06-21 | 3.25 | 3.10 | 3.25 | -0.85 | -20.73% | 60 | 63 | 50.66% |
| MRVL250117P00030000 | 2023-03-23 3:20PM EDT | 2025-01-17 | 4.45 | 3.80 | 4.55 | 0.00 | - | 1 | 526 | 50.67% |
© 2023 Yahoo. All rights reserved.
