Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:85.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527C00085000 | 2022-05-23 12:07PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.18 | 0.00 | - | 15 | 19 | 218.75% |
| MRVL220610C00085000 | 2022-05-03 3:07PM EDT | 2022-06-10 | 0.20 | 0.00 | 0.75 | 0.00 | - | 40 | 41 | 131.25% |
| MRVL220617C00085000 | 2022-05-23 3:49PM EDT | 2022-06-17 | 0.04 | 0.01 | 0.12 | 0.00 | - | 63 | 1,287 | 83.59% |
| MRVL220715C00085000 | 2022-05-19 9:43AM EDT | 2022-07-15 | 0.24 | 0.05 | 0.16 | 0.00 | - | 1 | 1,341 | 61.52% |
| MRVL220819C00085000 | 2022-05-24 11:19AM EDT | 2022-08-19 | 0.31 | 0.29 | 0.34 | -0.03 | -8.82% | 2 | 332 | 57.42% |
| MRVL220916C00085000 | 2022-05-13 3:47PM EDT | 2022-09-16 | 1.24 | 0.54 | 0.65 | 0.00 | - | 7 | 418 | 57.03% |
| MRVL221021C00085000 | 2022-05-23 3:22PM EDT | 2022-10-21 | 0.96 | 0.83 | 0.92 | 0.00 | - | 11 | 185 | 54.74% |
| MRVL221118C00085000 | 2022-05-23 3:12PM EDT | 2022-11-18 | 1.30 | 1.09 | 1.21 | 0.00 | - | 4 | 69 | 53.96% |
| MRVL230120C00085000 | 2022-05-20 10:38AM EDT | 2023-01-20 | 1.92 | 1.70 | 1.80 | 0.00 | - | 2 | 1,312 | 52.32% |
| MRVL230616C00085000 | 2022-05-16 3:33PM EDT | 2023-06-16 | 3.95 | 3.05 | 3.30 | 0.00 | - | 2 | 15 | 50.40% |
| MRVL240119C00085000 | 2022-05-20 1:31PM EDT | 2024-01-19 | 4.65 | 5.20 | 5.55 | -1.37 | -22.76% | 2 | 305 | 50.66% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220527P00085000 | 2022-04-29 11:47AM EDT | 2022-05-27 | 24.44 | 33.05 | 33.30 | 0.00 | - | 10 | 0 | 273.24% |
| MRVL220617P00085000 | 2022-05-19 11:10AM EDT | 2022-06-17 | 29.50 | 32.95 | 33.40 | 0.00 | - | 1 | 167 | 109.38% |
| MRVL220715P00085000 | 2022-05-20 10:02AM EDT | 2022-07-15 | 30.77 | 33.00 | 33.40 | 0.00 | - | 1 | 59 | 76.17% |
| MRVL220819P00085000 | 2022-05-23 9:54AM EDT | 2022-08-19 | 31.05 | 33.25 | 33.50 | 0.00 | - | 5 | 68 | 64.11% |
| MRVL220916P00085000 | 2022-05-10 10:23AM EDT | 2022-09-16 | 30.54 | 30.55 | 31.90 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL221021P00085000 | 2022-05-05 1:06PM EDT | 2022-10-21 | 26.85 | 33.45 | 33.85 | 0.00 | - | 5 | 6 | 53.83% |
| MRVL221118P00085000 | 2022-05-12 12:06PM EDT | 2022-11-18 | 33.90 | 33.65 | 34.05 | 0.00 | - | 1 | 29 | 52.25% |
| MRVL230120P00085000 | 2022-05-23 12:44PM EDT | 2023-01-20 | 31.97 | 34.15 | 34.40 | 0.00 | - | 2 | 137 | 50.66% |
| MRVL230616P00085000 | 2022-05-20 1:31PM EDT | 2023-06-16 | 35.55 | 35.00 | 35.45 | 0.00 | - | 2 | 4 | 47.08% |
| MRVL240119P00085000 | 2022-05-11 2:36PM EDT | 2024-01-19 | 35.25 | 35.85 | 36.45 | 0.00 | - | 30 | 361 | 42.47% |
© 2022 Yahoo. All rights reserved.
