Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:50.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527C00050000 | 2022-05-23 1:30PM EDT | 2022-05-27 | 4.06 | 4.20 | 4.35 | -1.29 | -24.11% | 30 | 53 | 134.67% |
| MRVL220610C00050000 | 2022-05-20 10:22AM EDT | 2022-06-10 | 6.15 | 5.15 | 5.35 | 0.00 | - | 1 | 8 | 85.99% |
| MRVL220617C00050000 | 2022-05-24 9:51AM EDT | 2022-06-17 | 5.50 | 5.60 | 5.75 | -1.30 | -19.12% | 11 | 657 | 81.20% |
| MRVL220624C00050000 | 2022-05-24 10:05AM EDT | 2022-06-24 | 5.57 | 5.75 | 6.15 | -0.36 | -6.07% | 2 | 11 | 76.47% |
| MRVL220701C00050000 | 2022-05-24 10:49AM EDT | 2022-07-01 | 5.90 | 6.15 | 6.45 | -4.60 | -43.81% | 2 | 1 | 74.63% |
| MRVL220715C00050000 | 2022-05-24 11:31AM EDT | 2022-07-15 | 6.35 | 6.60 | 6.75 | -1.00 | -13.61% | 3 | 153 | 68.97% |
| MRVL220819C00050000 | 2022-05-23 3:27PM EDT | 2022-08-19 | 8.80 | 7.65 | 7.80 | 0.00 | - | 7 | 68 | 64.25% |
| MRVL220916C00050000 | 2022-05-12 3:07PM EDT | 2022-09-16 | 8.50 | 8.60 | 8.85 | 0.00 | - | 1 | 36 | 64.86% |
| MRVL221021C00050000 | 2022-05-20 1:42PM EDT | 2022-10-21 | 8.85 | 9.30 | 9.55 | 0.00 | - | 3 | 55 | 62.31% |
| MRVL221118C00050000 | 2022-05-20 2:27PM EDT | 2022-11-18 | 9.40 | 9.80 | 10.00 | 0.00 | - | 6 | 60 | 60.64% |
| MRVL230120C00050000 | 2022-05-23 12:20PM EDT | 2023-01-20 | 12.18 | 10.85 | 11.20 | 0.00 | - | 6 | 1,497 | 59.13% |
| MRVL230616C00050000 | 2022-05-20 12:08PM EDT | 2023-06-16 | 12.90 | 12.95 | 13.30 | 0.00 | - | 1 | 16 | 57.00% |
| MRVL240119C00050000 | 2022-05-24 10:48AM EDT | 2024-01-19 | 15.25 | 15.40 | 15.75 | -0.05 | -0.33% | 12 | 238 | 55.51% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527P00050000 | 2022-05-24 11:43AM EDT | 2022-05-27 | 2.10 | 1.88 | 1.96 | +0.95 | +82.61% | 46 | 385 | 139.94% |
| MRVL220603P00050000 | 2022-05-24 11:42AM EDT | 2022-06-03 | 2.58 | 2.32 | 2.40 | +1.06 | +69.74% | 16 | 588 | 97.41% |
| MRVL220610P00050000 | 2022-05-24 10:15AM EDT | 2022-06-10 | 3.10 | 2.76 | 2.94 | +0.84 | +37.17% | 6 | 71 | 87.40% |
| MRVL220617P00050000 | 2022-05-24 11:36AM EDT | 2022-06-17 | 3.47 | 3.20 | 3.30 | +1.08 | +45.19% | 45 | 1,541 | 81.88% |
| MRVL220624P00050000 | 2022-05-24 10:37AM EDT | 2022-06-24 | 3.48 | 3.40 | 3.65 | +0.30 | +9.43% | 6 | 7 | 77.05% |
| MRVL220701P00050000 | 2022-05-16 3:10PM EDT | 2022-07-01 | 2.67 | 3.75 | 4.00 | 0.00 | - | - | 11 | 75.20% |
| MRVL220715P00050000 | 2022-05-24 11:08AM EDT | 2022-07-15 | 4.30 | 4.10 | 4.25 | +1.10 | +34.38% | 10 | 1,322 | 68.46% |
| MRVL220819P00050000 | 2022-05-24 9:59AM EDT | 2022-08-19 | 5.39 | 5.15 | 5.30 | +0.99 | +22.50% | 2 | 458 | 63.84% |
| MRVL220916P00050000 | 2022-05-24 10:33AM EDT | 2022-09-16 | 6.00 | 6.00 | 6.15 | +0.35 | +6.19% | 5 | 896 | 63.18% |
| MRVL221021P00050000 | 2022-05-24 10:37AM EDT | 2022-10-21 | 6.75 | 6.70 | 6.90 | +0.95 | +16.38% | 3 | 51 | 61.04% |
| MRVL221118P00050000 | 2022-05-20 2:56PM EDT | 2022-11-18 | 7.30 | 7.05 | 7.25 | 0.00 | - | 100 | 184 | 58.57% |
| MRVL230120P00050000 | 2022-05-24 10:29AM EDT | 2023-01-20 | 8.00 | 7.95 | 8.20 | +0.95 | +13.48% | 2 | 1,324 | 56.10% |
| MRVL230616P00050000 | 2022-05-24 10:21AM EDT | 2023-06-16 | 9.70 | 9.55 | 9.75 | +0.70 | +7.78% | 204 | 507 | 52.00% |
| MRVL240119P00050000 | 2022-05-24 9:57AM EDT | 2024-01-19 | 11.25 | 10.95 | 11.35 | -0.25 | -2.17% | 2 | 350 | 48.43% |
© 2022 Yahoo. All rights reserved.
