Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260618C00030000 | 2024-09-12 3:53PM EDT | 30.00 | 47.30 | 44.05 | 48.50 | 0.00 | - | 29 | 2 | 65.33% |
| MRVL260618C00032500 | 2024-09-11 11:24AM EDT | 32.50 | 42.70 | 42.10 | 46.50 | 0.00 | - | 1 | 6 | 64.09% |
| MRVL260618C00035000 | 2024-09-06 10:05AM EDT | 35.00 | 37.30 | 41.95 | 44.00 | 0.00 | - | 7 | 11 | 66.59% |
| MRVL260618C00037500 | 2024-08-23 9:30AM EDT | 37.50 | 38.02 | 39.10 | 41.60 | 0.00 | - | 1 | 1 | 61.01% |
| MRVL260618C00040000 | 2024-09-30 11:07AM EDT | 40.00 | 36.48 | 38.20 | 40.95 | 0.00 | - | 5 | 7 | 65.41% |
| MRVL260618C00042500 | 2024-09-06 1:00PM EDT | 42.50 | 30.40 | 36.40 | 38.30 | 0.00 | - | 1 | 2 | 62.01% |
| MRVL260618C00045000 | 2024-08-08 11:36AM EDT | 45.00 | 23.78 | 28.30 | 30.35 | 0.00 | - | 3 | 4 | 35.35% |
| MRVL260618C00050000 | 2024-09-06 10:00AM EDT | 50.00 | 27.00 | 31.15 | 32.20 | 0.00 | - | 4 | 28 | 56.49% |
| MRVL260618C00052500 | 2024-09-03 12:19PM EDT | 52.50 | 28.95 | 27.95 | 29.55 | 0.00 | - | - | 14 | 50.75% |
| MRVL260618C00055000 | 2024-10-02 1:47PM EDT | 55.00 | 27.98 | 27.95 | 29.90 | 0.00 | - | 4 | 4 | 56.21% |
| MRVL260618C00057500 | 2024-09-10 3:10PM EDT | 57.50 | 26.20 | 26.60 | 27.60 | 0.00 | - | 2 | 1 | 54.29% |
| MRVL260618C00060000 | 2024-09-04 11:23AM EDT | 60.00 | 24.85 | 25.00 | 26.25 | 0.00 | - | 1 | 56 | 53.44% |
| MRVL260618C00062500 | 2024-08-30 1:57PM EDT | 62.50 | 27.00 | 20.00 | 23.35 | 0.00 | - | 1 | 1 | 49.99% |
| MRVL260618C00065000 | 2024-10-04 12:03PM EDT | 65.00 | 23.43 | 22.10 | 23.75 | +0.92 | +4.09% | 6 | 37 | 52.13% |
| MRVL260618C00067500 | 2024-10-03 12:07PM EDT | 67.50 | 21.23 | 21.45 | 22.75 | 0.00 | - | 2 | 146 | 52.83% |
| MRVL260618C00070000 | 2024-10-03 1:15PM EDT | 70.00 | 19.65 | 20.40 | 21.35 | 0.00 | - | 1 | 65 | 52.19% |
| MRVL260618C00072500 | 2024-10-04 3:40PM EDT | 72.50 | 19.80 | 18.95 | 20.10 | +0.75 | +3.94% | 1 | 100 | 51.11% |
| MRVL260618C00075000 | 2024-09-30 2:47PM EDT | 75.00 | 17.16 | 18.10 | 19.10 | 0.00 | - | 1 | 28 | 51.08% |
| MRVL260618C00077500 | 2024-10-04 2:44PM EDT | 77.50 | 17.78 | 16.70 | 18.25 | -0.87 | -4.66% | 2 | 1 | 50.40% |
| MRVL260618C00080000 | 2024-10-01 1:57PM EDT | 80.00 | 15.17 | 16.50 | 17.25 | 0.00 | - | 1 | 75 | 51.01% |
| MRVL260618C00085000 | 2024-09-19 2:30PM EDT | 85.00 | 16.30 | 13.90 | 16.25 | 0.00 | - | 6 | 22 | 50.29% |
| MRVL260618C00090000 | 2024-09-24 10:17AM EDT | 90.00 | 12.54 | 12.90 | 13.90 | 0.00 | - | 10 | 13 | 50.83% |
| MRVL260618C00095000 | 2024-09-23 10:36AM EDT | 95.00 | 11.05 | 11.50 | 12.45 | 0.00 | - | 2 | 4 | 50.28% |
| MRVL260618C00100000 | 2024-10-04 3:45PM EDT | 100.00 | 10.66 | 10.30 | 11.15 | +0.56 | +5.54% | 1 | 259 | 49.80% |
| MRVL260618C00105000 | 2024-09-30 10:12AM EDT | 105.00 | 8.77 | 8.85 | 10.15 | 0.00 | - | 1 | 13 | 49.82% |
| MRVL260618C00110000 | 2024-09-30 9:37AM EDT | 110.00 | 8.00 | 7.70 | 9.25 | 0.00 | - | 1 | 15 | 49.83% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260618P00030000 | 2024-09-30 9:44AM EDT | 30.00 | 1.25 | 0.50 | 1.35 | 0.00 | - | 1 | 64 | 52.10% |
| MRVL260618P00035000 | 2024-08-27 9:35AM EDT | 35.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MRVL260618P00037500 | 2024-09-23 3:51PM EDT | 37.50 | 2.33 | 2.05 | 2.69 | 0.00 | - | 1 | 3 | 50.55% |
| MRVL260618P00040000 | 2024-09-30 2:39PM EDT | 40.00 | 2.88 | 2.51 | 2.79 | 0.00 | - | 1 | 38 | 47.30% |
| MRVL260618P00045000 | 2024-09-27 1:29PM EDT | 45.00 | 4.10 | 2.14 | 3.90 | 0.00 | - | 255 | 329 | 45.85% |
| MRVL260618P00047500 | 2024-08-20 11:05AM EDT | 47.50 | 5.00 | 4.25 | 4.50 | 0.00 | - | 1 | 0 | 44.98% |
| MRVL260618P00050000 | 2024-09-11 1:12PM EDT | 50.00 | 5.71 | 2.90 | 5.40 | 0.00 | - | 1 | 24 | 45.15% |
| MRVL260618P00055000 | 2024-09-19 10:46AM EDT | 55.00 | 7.23 | 6.10 | 7.20 | 0.00 | - | 7 | 16 | 44.59% |
| MRVL260618P00057500 | 2024-09-03 2:20PM EDT | 57.50 | 8.62 | 7.65 | 8.35 | 0.00 | - | 2 | 457 | 44.81% |
| MRVL260618P00060000 | 2024-09-27 12:36PM EDT | 60.00 | 9.60 | 7.80 | 9.20 | 0.00 | - | 1 | 458 | 43.81% |
| MRVL260618P00062500 | 2024-09-06 12:14PM EDT | 62.50 | 12.40 | 8.80 | 10.25 | 0.00 | - | 1 | 144 | 43.29% |
| MRVL260618P00065000 | 2024-09-13 1:12PM EDT | 65.00 | 11.80 | 10.10 | 11.20 | 0.00 | - | 1 | 18 | 42.31% |
| MRVL260618P00067500 | 2024-09-12 2:12PM EDT | 67.50 | 12.70 | 11.35 | 12.30 | 0.00 | - | 1 | 40 | 41.62% |
| MRVL260618P00070000 | 2024-09-19 11:55AM EDT | 70.00 | 13.07 | 12.90 | 13.60 | 0.00 | - | 2 | 36 | 41.35% |
| MRVL260618P00072500 | 2024-09-03 10:26AM EDT | 72.50 | 15.00 | 15.00 | 16.30 | 0.00 | - | 10 | 20 | 44.74% |
| MRVL260618P00075000 | 2024-09-03 11:00AM EDT | 75.00 | 17.25 | 16.40 | 16.90 | 0.00 | - | 3 | 8 | 42.19% |
| MRVL260618P00077500 | 2024-08-30 3:02PM EDT | 77.50 | 16.55 | 18.35 | 18.75 | 0.00 | - | 13 | 13 | 42.89% |
| MRVL260618P00080000 | 2024-08-30 12:06PM EDT | 80.00 | 18.45 | 19.85 | 20.25 | 0.00 | - | 1 | 1 | 42.52% |
| MRVL260618P00085000 | 2024-09-03 1:00PM EDT | 85.00 | 23.48 | 22.25 | 22.90 | 0.00 | - | 2 | 1 | 40.47% |
| MRVL260618P00100000 | 2024-09-19 11:56AM EDT | 100.00 | 31.62 | 31.60 | 33.00 | 0.00 | - | - | 1 | 36.97% |
© 2024 Yahoo. All rights reserved.