Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250221C00035000 | 2024-08-02 10:27AM EDT | 35.00 | 25.85 | 41.90 | 43.50 | 0.00 | - | 1 | 1 | 115.99% |
| MRVL250221C00040000 | 2024-08-02 2:42PM EDT | 40.00 | 21.20 | 35.85 | 38.00 | 0.00 | - | 11 | 11 | 90.26% |
| MRVL250221C00045000 | 2024-09-11 1:02PM EDT | 45.00 | 29.60 | 29.35 | 33.10 | 0.00 | - | 1 | 8 | 68.63% |
| MRVL250221C00047500 | 2024-08-02 10:26AM EDT | 47.50 | 16.05 | 30.35 | 30.85 | 0.00 | - | 1 | 1 | 82.08% |
| MRVL250221C00050000 | 2024-08-30 10:53AM EDT | 50.00 | 26.55 | 25.50 | 26.85 | 0.00 | - | 1 | 9 | 56.89% |
| MRVL250221C00052500 | 2024-08-28 10:05AM EDT | 52.50 | 20.25 | 23.95 | 24.60 | 0.00 | - | 1 | 1 | 57.58% |
| MRVL250221C00055000 | 2024-09-13 3:39PM EDT | 55.00 | 22.15 | 21.60 | 22.50 | +3.15 | +16.58% | 1 | 121 | 54.58% |
| MRVL250221C00057500 | 2024-09-03 9:30AM EDT | 57.50 | 20.57 | 19.70 | 21.25 | 0.00 | - | 3 | 121 | 56.36% |
| MRVL250221C00060000 | 2024-09-13 10:10AM EDT | 60.00 | 18.92 | 18.35 | 19.35 | +6.02 | +46.67% | 1 | 105 | 56.75% |
| MRVL250221C00062500 | 2024-08-28 11:30AM EDT | 62.50 | 13.00 | 16.70 | 17.35 | 0.00 | - | 1 | 20 | 55.18% |
| MRVL250221C00065000 | 2024-09-12 11:54AM EDT | 65.00 | 15.19 | 14.55 | 16.25 | -0.21 | -1.36% | 3 | 221 | 54.38% |
| MRVL250221C00067500 | 2024-09-09 12:13PM EDT | 67.50 | 10.10 | 13.05 | 14.45 | 0.00 | - | 7 | 141 | 52.94% |
| MRVL250221C00070000 | 2024-09-12 3:27PM EDT | 70.00 | 11.95 | 11.90 | 12.25 | 0.00 | - | 5 | 327 | 50.93% |
| MRVL250221C00072500 | 2024-09-10 10:46AM EDT | 72.50 | 10.55 | 10.65 | 10.85 | +2.27 | +27.42% | 1 | 197 | 50.34% |
| MRVL250221C00075000 | 2024-09-12 2:31PM EDT | 75.00 | 9.85 | 9.30 | 9.60 | 0.00 | - | 11 | 390 | 50.16% |
| MRVL250221C00077500 | 2024-09-12 2:27PM EDT | 77.50 | 8.70 | 8.05 | 8.85 | 0.00 | - | 40 | 353 | 51.51% |
| MRVL250221C00080000 | 2024-09-13 11:20AM EDT | 80.00 | 7.26 | 7.15 | 7.65 | -0.69 | -8.68% | 1 | 285 | 50.11% |
| MRVL250221C00082500 | 2024-09-06 1:58PM EDT | 82.50 | 3.65 | 6.30 | 6.85 | 0.00 | - | 2 | 129 | 50.29% |
| MRVL250221C00085000 | 2024-09-13 2:04PM EDT | 85.00 | 5.70 | 5.55 | 5.85 | +1.75 | +44.30% | 2 | 99 | 49.01% |
| MRVL250221C00090000 | 2024-09-13 1:57PM EDT | 90.00 | 4.30 | 4.20 | 4.40 | +1.52 | +54.68% | 3 | 372 | 48.05% |
| MRVL250221C00095000 | 2024-09-13 1:30PM EDT | 95.00 | 3.21 | 3.15 | 3.30 | -0.19 | -5.59% | 1 | 231 | 47.46% |
| MRVL250221C00100000 | 2024-09-13 2:04PM EDT | 100.00 | 2.44 | 2.34 | 2.55 | +0.33 | +15.64% | 2 | 99 | 47.66% |
| MRVL250221C00105000 | 2024-08-30 9:30AM EDT | 105.00 | 2.30 | 1.57 | 2.12 | 0.00 | - | 4 | 7 | 49.02% |
| MRVL250221C00110000 | 2024-09-13 2:04PM EDT | 110.00 | 1.38 | 1.07 | 1.67 | +0.32 | +30.19% | 1,011 | 58 | 49.38% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250221P00032500 | 2024-08-28 2:08PM EDT | 32.50 | 0.28 | 0.06 | 0.56 | 0.00 | - | 2 | 2 | 69.34% |
| MRVL250221P00035000 | 2024-08-26 12:14PM EDT | 35.00 | 0.36 | 0.09 | 0.65 | 0.00 | - | - | 1 | 65.87% |
| MRVL250221P00037500 | 2024-08-26 11:58AM EDT | 37.50 | 0.52 | 0.12 | 0.76 | 0.00 | - | 3 | 13 | 62.65% |
| MRVL250221P00040000 | 2024-08-28 11:29AM EDT | 40.00 | 0.70 | 0.17 | 0.77 | 0.00 | - | 5 | 6 | 58.25% |
| MRVL250221P00042500 | 2024-08-05 3:43PM EDT | 42.50 | 2.63 | 0.65 | 1.03 | 0.00 | - | - | 60 | 60.99% |
| MRVL250221P00045000 | 2024-09-03 9:59AM EDT | 45.00 | 0.71 | 0.38 | 0.66 | 0.00 | - | 30 | 137 | 52.64% |
| MRVL250221P00047500 | 2024-09-06 1:57PM EDT | 47.50 | 1.75 | 0.75 | 0.87 | 0.00 | - | 2 | 1,011 | 50.44% |
| MRVL250221P00050000 | 2024-09-06 10:07AM EDT | 50.00 | 1.88 | 0.89 | 1.11 | 0.00 | - | 5 | 3,005 | 49.95% |
| MRVL250221P00052500 | 2024-09-06 3:41PM EDT | 52.50 | 2.73 | 1.30 | 1.55 | 0.00 | - | 137 | 491 | 50.17% |
| MRVL250221P00055000 | 2024-08-28 10:14AM EDT | 55.00 | 3.10 | 1.75 | 1.97 | 0.00 | - | 7 | 34 | 49.28% |
| MRVL250221P00057500 | 2024-09-04 9:46AM EDT | 57.50 | 3.28 | 2.09 | 2.33 | 0.00 | - | 1 | 76 | 47.27% |
| MRVL250221P00060000 | 2024-09-11 1:13PM EDT | 60.00 | 3.23 | 2.68 | 2.92 | 0.00 | - | 1 | 109 | 46.58% |
| MRVL250221P00062500 | 2024-09-10 9:42AM EDT | 62.50 | 5.15 | 3.45 | 3.85 | 0.00 | - | 20 | 1,271 | 47.51% |
| MRVL250221P00065000 | 2024-09-13 3:58PM EDT | 65.00 | 4.30 | 4.25 | 4.85 | -0.15 | -3.37% | 1 | 251 | 47.99% |
| MRVL250221P00067500 | 2024-09-11 2:29PM EDT | 67.50 | 5.35 | 5.15 | 5.25 | 0.00 | - | 1 | 2,906 | 44.34% |
| MRVL250221P00070000 | 2024-09-11 2:29PM EDT | 70.00 | 6.37 | 6.15 | 6.25 | 0.00 | - | 1 | 139 | 43.67% |
| MRVL250221P00072500 | 2024-08-30 12:50PM EDT | 72.50 | 6.80 | 7.25 | 7.40 | 0.00 | - | 5 | 436 | 43.19% |
| MRVL250221P00075000 | 2024-09-12 10:57AM EDT | 75.00 | 8.45 | 8.50 | 8.65 | 0.00 | - | 2 | 120 | 42.64% |
| MRVL250221P00077500 | 2024-09-11 1:27PM EDT | 77.50 | 10.70 | 9.85 | 10.00 | 0.00 | - | 132 | 378 | 42.02% |
| MRVL250221P00080000 | 2024-08-30 1:57PM EDT | 80.00 | 10.70 | 10.95 | 11.50 | 0.00 | - | 23 | 53 | 41.60% |
| MRVL250221P00082500 | 2024-09-03 9:50AM EDT | 82.50 | 13.45 | 12.90 | 13.50 | 0.00 | - | 20 | 26 | 43.24% |
| MRVL250221P00085000 | 2024-09-10 12:19PM EDT | 85.00 | 17.65 | 14.60 | 15.90 | 0.00 | - | 66 | 100 | 46.56% |
| MRVL250221P00090000 | 2024-09-13 9:45AM EDT | 90.00 | 17.65 | 18.10 | 19.15 | -0.55 | -3.02% | 7 | 25 | 43.70% |
| MRVL250221P00095000 | 2024-09-11 12:52PM EDT | 95.00 | 23.85 | 21.95 | 22.85 | 0.00 | - | 3 | 4 | 41.26% |
| MRVL250221P00105000 | 2024-09-11 1:02PM EDT | 105.00 | 32.50 | 30.55 | 31.85 | 0.00 | - | 1 | 1 | 42.54% |
© 2024 Yahoo. All rights reserved.