Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202C00040000 | 2022-11-30 2:12PM EST | 2022-12-02 | 5.50 | 6.20 | 6.95 | +1.82 | +49.46% | 43 | 393 | 114.84% |
| MRVL221209C00040000 | 2022-11-23 9:45AM EST | 2022-12-09 | 4.65 | 6.20 | 7.05 | 0.00 | - | 3 | 65 | 61.33% |
| MRVL221216C00040000 | 2022-11-30 2:37PM EST | 2022-12-16 | 6.28 | 6.85 | 7.40 | +1.83 | +41.12% | 85 | 7,721 | 75.00% |
| MRVL221223C00040000 | 2022-11-29 12:46PM EST | 2022-12-23 | 4.60 | 7.20 | 7.55 | 0.00 | - | 2 | 11 | 71.24% |
| MRVL221230C00040000 | 2022-11-30 2:13PM EST | 2022-12-30 | 6.65 | 7.40 | 7.75 | +1.85 | +38.54% | 3 | 33 | 68.02% |
| MRVL230120C00040000 | 2022-11-30 3:55PM EST | 2023-01-20 | 8.09 | 8.05 | 8.20 | +2.44 | +43.19% | 5,818 | 7,348 | 63.18% |
| MRVL230217C00040000 | 2022-11-30 3:33PM EST | 2023-02-17 | 8.59 | 8.85 | 9.10 | +1.89 | +28.21% | 7 | 642 | 63.38% |
| MRVL230317C00040000 | 2022-11-30 3:05PM EST | 2023-03-17 | 8.87 | 9.65 | 9.90 | +1.77 | +24.93% | 6 | 588 | 64.17% |
| MRVL230519C00040000 | 2022-11-30 2:51PM EST | 2023-05-19 | 10.15 | 10.80 | 11.20 | +1.15 | +12.78% | 15 | 285 | 62.38% |
| MRVL230616C00040000 | 2022-11-30 11:32AM EST | 2023-06-16 | 9.25 | 11.45 | 11.90 | +0.40 | +4.52% | 2 | 327 | 63.59% |
| MRVL231215C00040000 | 2022-11-10 12:11PM EST | 2023-12-15 | 11.10 | 14.15 | 14.75 | 0.00 | - | 1 | 94 | 62.96% |
| MRVL240119C00040000 | 2022-11-29 10:08AM EST | 2024-01-19 | 12.47 | 14.55 | 14.85 | 0.00 | - | 1 | 473 | 61.72% |
| MRVL240621C00040000 | 2022-11-17 9:50AM EST | 2024-06-21 | 14.15 | 15.95 | 16.60 | 0.00 | - | 1 | 43 | 60.69% |
| MRVL250117C00040000 | 2022-11-29 11:04AM EST | 2025-01-17 | 15.43 | 17.70 | 18.45 | 0.00 | - | 1 | 148 | 59.78% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221202P00040000 | 2022-11-30 3:54PM EST | 2022-12-02 | 0.20 | 0.19 | 0.20 | -0.58 | -74.36% | 1,015 | 1,162 | 150.78% |
| MRVL221209P00040000 | 2022-11-30 3:37PM EST | 2022-12-09 | 0.41 | 0.28 | 0.31 | -0.78 | -65.55% | 35 | 83 | 79.49% |
| MRVL221216P00040000 | 2022-11-30 3:53PM EST | 2022-12-16 | 0.62 | 0.53 | 0.56 | -0.88 | -58.67% | 95 | 2,738 | 72.27% |
| MRVL221223P00040000 | 2022-11-30 2:36PM EST | 2022-12-23 | 0.95 | 0.69 | 0.74 | -0.96 | -50.26% | 13 | 88 | 66.50% |
| MRVL221230P00040000 | 2022-11-30 2:36PM EST | 2022-12-30 | 1.14 | 0.82 | 0.88 | -0.83 | -42.13% | 13 | 41 | 62.26% |
| MRVL230106P00040000 | 2022-11-30 3:29PM EST | 2023-01-06 | 1.26 | 1.00 | 1.20 | -0.95 | -42.99% | 28 | 21 | 62.35% |
| MRVL230120P00040000 | 2022-11-30 3:58PM EST | 2023-01-20 | 1.41 | 1.38 | 1.44 | -1.12 | -44.27% | 2,289 | 5,638 | 59.40% |
| MRVL230217P00040000 | 2022-11-30 3:23PM EST | 2023-02-17 | 2.38 | 2.06 | 2.13 | -0.82 | -25.62% | 47 | 1,302 | 58.15% |
| MRVL230317P00040000 | 2022-11-29 1:04PM EST | 2023-03-17 | 4.05 | 2.71 | 2.81 | 0.00 | - | 10 | 734 | 58.20% |
| MRVL230519P00040000 | 2022-11-28 3:55PM EST | 2023-05-19 | 4.90 | 3.65 | 3.80 | 0.00 | - | 19 | 527 | 55.37% |
| MRVL230616P00040000 | 2022-11-28 3:22PM EST | 2023-06-16 | 5.50 | 4.15 | 4.25 | 0.00 | - | 12 | 1,744 | 55.42% |
| MRVL231215P00040000 | 2022-11-08 11:10AM EST | 2023-12-15 | 8.40 | 5.90 | 6.20 | 0.00 | - | 1 | 31 | 51.43% |
| MRVL240119P00040000 | 2022-11-17 3:53PM EST | 2024-01-19 | 7.70 | 6.20 | 6.40 | 0.00 | - | 59 | 559 | 50.68% |
| MRVL240621P00040000 | 2022-11-29 3:24PM EST | 2024-06-21 | 8.35 | 7.20 | 7.65 | 0.00 | - | 1 | 2 | 50.07% |
| MRVL250117P00040000 | 2022-11-23 12:11PM EST | 2025-01-17 | 9.14 | 8.05 | 8.75 | 0.00 | - | 10 | 223 | 47.54% |
© 2022 Yahoo. All rights reserved.
