Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321C00030000 | 2024-09-05 1:30PM EDT | 30.00 | 41.00 | 42.05 | 45.85 | 0.00 | - | - | 1 | 80.81% |
| MRVL250321C00032500 | 2024-09-04 10:36AM EDT | 32.50 | 39.95 | 40.70 | 42.30 | 0.00 | - | 7 | 10 | 75.73% |
| MRVL250321C00035000 | 2024-08-02 10:42AM EDT | 35.00 | 25.85 | 40.85 | 42.95 | 0.00 | - | 1 | 1 | 115.38% |
| MRVL250321C00040000 | 2024-09-26 9:45AM EDT | 40.00 | 34.99 | 33.40 | 35.70 | 0.00 | - | 1 | 23 | 68.97% |
| MRVL250321C00042500 | 2024-10-03 11:06AM EDT | 42.50 | 31.40 | 30.40 | 33.55 | 0.00 | - | 1 | 6 | 62.13% |
| MRVL250321C00045000 | 2024-08-28 11:57AM EDT | 45.00 | 26.35 | 27.20 | 28.60 | 0.00 | - | 1 | 5 | 38.92% |
| MRVL250321C00047500 | 2024-10-03 2:05PM EDT | 47.50 | 26.50 | 27.70 | 28.20 | 0.00 | - | 1 | 56 | 63.40% |
| MRVL250321C00050000 | 2024-10-04 12:40PM EDT | 50.00 | 26.37 | 25.30 | 25.95 | +1.72 | +6.98% | 1 | 90 | 59.57% |
| MRVL250321C00052500 | 2024-10-04 11:54AM EDT | 52.50 | 23.70 | 23.60 | 24.30 | +1.50 | +6.76% | 1 | 3 | 61.35% |
| MRVL250321C00055000 | 2024-10-03 1:26PM EDT | 55.00 | 20.70 | 20.60 | 22.65 | 0.00 | - | 1 | 44 | 57.04% |
| MRVL250321C00057500 | 2024-10-04 9:52AM EDT | 57.50 | 19.80 | 19.70 | 20.90 | +1.20 | +6.45% | 7 | 17 | 59.84% |
| MRVL250321C00060000 | 2024-09-30 3:57PM EDT | 60.00 | 16.90 | 17.90 | 18.95 | 0.00 | - | 2 | 107 | 58.00% |
| MRVL250321C00062500 | 2024-09-23 1:21PM EDT | 62.50 | 14.65 | 16.20 | 17.35 | 0.00 | - | 4 | 102 | 57.14% |
| MRVL250321C00065000 | 2024-10-03 1:26PM EDT | 65.00 | 13.95 | 14.60 | 15.75 | 0.00 | - | 2 | 201 | 56.10% |
| MRVL250321C00067500 | 2024-10-01 1:26PM EDT | 67.50 | 11.20 | 12.15 | 13.30 | 0.00 | - | 1 | 192 | 53.11% |
| MRVL250321C00070000 | 2024-10-04 2:32PM EDT | 70.00 | 11.85 | 11.40 | 11.90 | +1.35 | +12.86% | 13 | 527 | 51.01% |
| MRVL250321C00072500 | 2024-10-04 2:35PM EDT | 72.50 | 10.55 | 10.45 | 11.60 | +0.90 | +9.33% | 2 | 540 | 53.78% |
| MRVL250321C00075000 | 2024-10-04 1:48PM EDT | 75.00 | 9.62 | 9.25 | 9.45 | +0.57 | +6.30% | 2 | 789 | 50.66% |
| MRVL250321C00077500 | 2024-10-04 11:42AM EDT | 77.50 | 8.30 | 8.20 | 9.35 | +0.35 | +4.40% | 4 | 385 | 52.66% |
| MRVL250321C00080000 | 2024-10-04 12:03PM EDT | 80.00 | 7.45 | 7.20 | 8.35 | +0.83 | +12.54% | 5 | 3,378 | 52.08% |
| MRVL250321C00082500 | 2024-10-03 11:21AM EDT | 82.50 | 6.05 | 6.30 | 7.45 | 0.00 | - | 5 | 1,694 | 51.59% |
| MRVL250321C00085000 | 2024-10-04 10:00AM EDT | 85.00 | 5.55 | 5.55 | 5.70 | +0.57 | +11.45% | 1 | 471 | 49.26% |
| MRVL250321C00090000 | 2024-10-04 11:49AM EDT | 90.00 | 4.20 | 4.20 | 4.35 | -0.11 | -2.55% | 11 | 1,344 | 48.55% |
| MRVL250321C00095000 | 2024-10-02 11:58AM EDT | 95.00 | 3.06 | 2.95 | 3.30 | 0.00 | - | 20 | 813 | 48.05% |
| MRVL250321C00100000 | 2024-10-04 3:45PM EDT | 100.00 | 2.42 | 2.34 | 2.53 | +0.02 | +0.83% | 1 | 1,294 | 47.95% |
| MRVL250321C00105000 | 2024-09-23 1:48PM EDT | 105.00 | 1.70 | 1.56 | 2.62 | 0.00 | - | 1 | 82 | 52.95% |
| MRVL250321C00110000 | 2024-10-04 11:00AM EDT | 110.00 | 1.50 | 1.28 | 1.44 | +0.45 | +42.86% | 1 | 137 | 47.52% |
| MRVL250321C00115000 | 2024-09-27 12:10PM EDT | 115.00 | 0.78 | 0.93 | 1.07 | 0.00 | - | 1 | 2,000 | 47.24% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321P00030000 | 2024-09-06 10:25AM EDT | 30.00 | 0.26 | 0.05 | 0.57 | 0.00 | - | 1 | 5 | 72.66% |
| MRVL250321P00032500 | 2024-08-02 9:56AM EDT | 32.50 | 0.65 | 0.09 | 0.75 | 0.00 | - | 5 | 15 | 70.70% |
| MRVL250321P00035000 | 2024-09-27 2:44PM EDT | 35.00 | 0.30 | 0.12 | 0.75 | 0.00 | - | 2 | 9 | 65.43% |
| MRVL250321P00037500 | 2024-07-17 10:26AM EDT | 37.50 | 0.45 | 0.48 | 1.00 | 0.00 | - | 3 | 200 | 67.38% |
| MRVL250321P00040000 | 2024-08-29 11:08AM EDT | 40.00 | 0.80 | 0.27 | 0.85 | 0.00 | - | 2 | 110 | 58.06% |
| MRVL250321P00042500 | 2024-08-07 2:43PM EDT | 42.50 | 2.69 | 1.26 | 2.08 | 0.00 | - | 20 | 297 | 70.73% |
| MRVL250321P00045000 | 2024-09-17 12:56PM EDT | 45.00 | 0.95 | 0.77 | 0.86 | 0.00 | - | 1 | 1,215 | 52.98% |
| MRVL250321P00047500 | 2024-09-27 10:28AM EDT | 47.50 | 1.20 | 0.96 | 1.10 | 0.00 | - | 2 | 889 | 51.34% |
| MRVL250321P00050000 | 2024-09-26 10:20AM EDT | 50.00 | 1.24 | 1.34 | 2.28 | 0.00 | - | 82 | 2,098 | 55.52% |
| MRVL250321P00052500 | 2024-10-03 9:34AM EDT | 52.50 | 2.01 | 1.68 | 1.80 | 0.00 | - | 1 | 6 | 50.22% |
| MRVL250321P00055000 | 2024-10-02 11:50AM EDT | 55.00 | 2.33 | 1.98 | 2.66 | 0.00 | - | 5 | 2,641 | 52.62% |
| MRVL250321P00057500 | 2024-10-04 3:16PM EDT | 57.50 | 2.83 | 2.14 | 2.81 | -0.26 | -8.41% | 1 | 537 | 48.44% |
| MRVL250321P00060000 | 2024-10-03 9:32AM EDT | 60.00 | 3.92 | 3.35 | 3.50 | 0.00 | - | 2 | 1,325 | 47.96% |
| MRVL250321P00062500 | 2024-09-27 1:38PM EDT | 62.50 | 4.95 | 4.10 | 4.25 | 0.00 | - | 1 | 1,255 | 47.23% |
| MRVL250321P00065000 | 2024-10-04 12:57PM EDT | 65.00 | 4.90 | 4.95 | 5.10 | -0.37 | -7.02% | 30 | 716 | 46.51% |
| MRVL250321P00067500 | 2024-10-02 11:47AM EDT | 67.50 | 6.35 | 4.05 | 6.05 | 0.00 | - | 3 | 1,618 | 45.78% |
| MRVL250321P00070000 | 2024-10-02 11:12AM EDT | 70.00 | 7.45 | 7.00 | 7.15 | 0.00 | - | 10 | 806 | 45.28% |
| MRVL250321P00072500 | 2024-09-18 10:09AM EDT | 72.50 | 8.85 | 6.95 | 8.35 | 0.00 | - | 2 | 1,883 | 44.74% |
| MRVL250321P00075000 | 2024-10-02 1:53PM EDT | 75.00 | 10.00 | 9.45 | 9.65 | 0.00 | - | 13 | 134 | 44.15% |
| MRVL250321P00077500 | 2024-09-26 2:57PM EDT | 77.50 | 10.90 | 9.90 | 11.05 | 0.00 | - | 10 | 103 | 43.54% |
| MRVL250321P00080000 | 2024-09-19 1:58PM EDT | 80.00 | 11.25 | 12.35 | 12.55 | 0.00 | - | 2 | 163 | 42.91% |
| MRVL250321P00082500 | 2024-09-26 2:58PM EDT | 82.50 | 14.00 | 13.00 | 14.15 | 0.00 | - | 24 | 27 | 42.26% |
| MRVL250321P00085000 | 2024-09-18 10:28AM EDT | 85.00 | 16.60 | 15.65 | 15.85 | 0.00 | - | 156 | 299 | 41.64% |
| MRVL250321P00090000 | 2024-09-16 1:21PM EDT | 90.00 | 19.95 | 18.35 | 20.50 | 0.00 | - | 6 | 8 | 46.09% |
| MRVL250321P00095000 | 2024-09-24 11:41AM EDT | 95.00 | 24.55 | 22.30 | 25.05 | 0.00 | - | 4 | 6 | 49.05% |
| MRVL250321P00100000 | 2024-08-01 11:38AM EDT | 100.00 | 35.27 | 24.50 | 26.75 | 0.00 | - | 1 | 0 | 24.27% |
| MRVL250321P00105000 | 2024-09-10 12:09PM EDT | 105.00 | 35.20 | 32.00 | 32.30 | 0.00 | - | 5 | 8 | 36.48% |
| MRVL250321P00110000 | 2024-09-05 11:31AM EDT | 110.00 | 40.15 | 36.70 | 37.15 | 0.00 | - | 2 | 4 | 37.84% |
| MRVL250321P00115000 | 2024-08-29 10:02AM EDT | 115.00 | 43.50 | 42.00 | 45.85 | 0.00 | - | - | 0 | 58.64% |
© 2024 Yahoo. All rights reserved.