Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250919C00045000 | 2024-09-06 10:24AM EDT | 45.00 | 27.25 | 32.00 | 33.40 | 0.00 | - | 2 | 2 | 69.89% |
| MRVL250919C00055000 | 2024-10-03 10:02AM EDT | 55.00 | 24.95 | 22.75 | 24.80 | 0.00 | - | 1 | 4 | 55.12% |
| MRVL250919C00060000 | 2024-10-09 3:12PM EDT | 60.00 | 20.80 | 19.80 | 20.90 | 0.00 | - | 5 | 49 | 52.50% |
| MRVL250919C00062500 | 2024-10-07 10:24AM EDT | 62.50 | 20.10 | 19.15 | 20.00 | 0.00 | - | 1 | 3 | 54.75% |
| MRVL250919C00065000 | 2024-10-09 3:29PM EDT | 65.00 | 18.00 | 17.10 | 18.90 | 0.00 | - | 18 | 37 | 53.35% |
| MRVL250919C00067500 | 2024-10-09 11:35AM EDT | 67.50 | 17.45 | 15.80 | 17.60 | 0.00 | - | 75 | 98 | 52.81% |
| MRVL250919C00070000 | 2024-10-02 10:01AM EDT | 70.00 | 14.50 | 14.20 | 16.20 | 0.00 | - | 2 | 17 | 51.28% |
| MRVL250919C00072500 | 2024-10-01 2:36PM EDT | 72.50 | 13.50 | 13.05 | 15.05 | 0.00 | - | 20 | 18 | 50.85% |
| MRVL250919C00075000 | 2024-09-20 9:59AM EDT | 75.00 | 14.17 | 11.95 | 13.95 | 0.00 | - | 1 | 3 | 50.37% |
| MRVL250919C00077500 | 2024-10-07 3:16PM EDT | 77.50 | 13.00 | 11.90 | 12.75 | 0.00 | - | 200 | 338 | 51.38% |
| MRVL250919C00080000 | 2024-10-08 1:30PM EDT | 80.00 | 11.80 | 10.95 | 12.15 | 0.00 | - | 3 | 87 | 51.62% |
| MRVL250919C00082500 | 2024-09-25 1:00PM EDT | 82.50 | 9.25 | 9.65 | 10.65 | 0.00 | - | 8 | 164 | 51.22% |
| MRVL250919C00085000 | 2024-10-07 10:12AM EDT | 85.00 | 9.85 | 8.85 | 9.85 | 0.00 | - | 1 | 28 | 50.98% |
| MRVL250919C00090000 | 2024-10-09 3:05PM EDT | 90.00 | 8.00 | 7.45 | 8.05 | 0.00 | - | 14 | 434 | 49.23% |
| MRVL250919C00095000 | 2024-10-02 3:54PM EDT | 95.00 | 6.75 | 6.35 | 6.80 | 0.00 | - | 29 | 398 | 48.77% |
| MRVL250919C00100000 | 2024-10-08 3:28PM EDT | 100.00 | 6.00 | 5.05 | 5.80 | 0.00 | - | 3 | 1,105 | 48.64% |
| MRVL250919C00105000 | 2024-09-27 2:26PM EDT | 105.00 | 4.30 | 4.35 | 5.20 | 0.00 | - | 13 | 49 | 49.57% |
| MRVL250919C00110000 | 2024-09-27 11:46AM EDT | 110.00 | 3.55 | 3.60 | 4.10 | 0.00 | - | 500 | 546 | 47.90% |
| MRVL250919C00115000 | 2024-10-02 10:30AM EDT | 115.00 | 3.40 | 3.05 | 3.80 | 0.00 | - | 1 | 74 | 49.28% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250919P00037500 | 2024-09-27 3:31PM EDT | 37.50 | 1.16 | 0.88 | 1.13 | 0.00 | - | 5 | 5 | 51.47% |
| MRVL250919P00042500 | 2024-09-20 1:30PM EDT | 42.50 | 1.60 | 1.53 | 1.92 | 0.00 | - | 2 | 2 | 50.72% |
| MRVL250919P00045000 | 2024-09-26 11:59AM EDT | 45.00 | 1.94 | 1.89 | 2.38 | 0.00 | - | 4 | 1 | 50.05% |
| MRVL250919P00047500 | 2024-09-09 9:46AM EDT | 47.50 | 3.55 | 2.44 | 2.58 | 0.00 | - | 103 | 104 | 47.21% |
| MRVL250919P00050000 | 2024-09-24 3:55PM EDT | 50.00 | 3.30 | 2.93 | 3.20 | 0.00 | - | 300 | 412 | 46.96% |
| MRVL250919P00055000 | 2024-10-08 12:56PM EDT | 55.00 | 4.35 | 4.10 | 4.90 | 0.00 | - | 200 | 1,089 | 47.51% |
| MRVL250919P00060000 | 2024-10-04 10:47AM EDT | 60.00 | 5.97 | 6.00 | 6.15 | 0.00 | - | 3 | 1,025 | 44.34% |
| MRVL250919P00062500 | 2024-10-02 11:03AM EDT | 62.50 | 7.10 | 6.45 | 7.30 | 0.00 | - | 6 | 239 | 44.62% |
| MRVL250919P00065000 | 2024-10-09 1:34PM EDT | 65.00 | 8.05 | 7.80 | 8.50 | 0.00 | - | 2 | 224 | 44.71% |
| MRVL250919P00067500 | 2024-09-13 11:25AM EDT | 67.50 | 9.20 | 8.90 | 9.90 | 0.00 | - | 13 | 130 | 45.23% |
| MRVL250919P00070000 | 2024-10-04 1:41PM EDT | 70.00 | 10.00 | 10.00 | 11.00 | 0.00 | - | 2 | 123 | 44.29% |
| MRVL250919P00072500 | 2024-09-26 10:17AM EDT | 72.50 | 10.80 | 10.80 | 12.80 | 0.00 | - | 1 | 89 | 45.64% |
| MRVL250919P00075000 | 2024-09-26 2:57PM EDT | 75.00 | 12.55 | 11.85 | 13.10 | 0.00 | - | 59 | 91 | 41.28% |
| MRVL250919P00077500 | 2024-09-20 10:40AM EDT | 77.50 | 13.82 | 14.30 | 14.55 | 0.00 | - | 1 | 909 | 40.84% |
| MRVL250919P00080000 | 2024-09-18 11:32AM EDT | 80.00 | 16.30 | 15.80 | 16.15 | 0.00 | - | 5 | 62 | 40.66% |
| MRVL250919P00082500 | 2024-09-23 10:23AM EDT | 82.50 | 18.45 | 17.10 | 17.65 | 0.00 | - | 15 | 71 | 39.87% |
| MRVL250919P00085000 | 2024-09-23 10:23AM EDT | 85.00 | 20.05 | 18.30 | 20.30 | 0.00 | - | 48 | 51 | 42.99% |
| MRVL250919P00090000 | 2024-09-20 2:34PM EDT | 90.00 | 22.35 | 22.45 | 23.15 | 0.00 | - | 35 | 72 | 39.66% |
| MRVL250919P00095000 | 2024-10-04 1:37PM EDT | 95.00 | 25.70 | 26.20 | 26.80 | 0.00 | - | 5 | 10 | 38.29% |
| MRVL250919P00100000 | 2024-09-17 11:33AM EDT | 100.00 | 29.80 | 30.30 | 31.40 | 0.00 | - | 1 | 12 | 40.10% |
| MRVL250919P00105000 | 2024-09-05 2:57PM EDT | 105.00 | 36.30 | 33.60 | 35.05 | 0.00 | - | - | 3 | 36.84% |
© 2024 Yahoo. All rights reserved.