Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230616C00020000 | 2023-01-09 1:52PM EST | 20.00 | 18.10 | 26.60 | 27.50 | 0.00 | - | 2 | 22 | 92.77% |
| MRVL230616C00022500 | 2023-01-27 9:47AM EST | 22.50 | 22.10 | 24.35 | 24.90 | 0.00 | - | 1 | 56 | 84.33% |
| MRVL230616C00025000 | 2023-02-02 2:28PM EST | 25.00 | 24.30 | 22.00 | 22.45 | 0.00 | - | 1 | 134 | 77.05% |
| MRVL230616C00027500 | 2023-01-26 3:36PM EST | 27.50 | 17.60 | 19.75 | 20.15 | 0.00 | - | 3 | 58 | 73.05% |
| MRVL230616C00030000 | 2023-01-23 10:27AM EST | 30.00 | 13.28 | 17.50 | 17.85 | 0.00 | - | 4 | 47 | 68.16% |
| MRVL230616C00032500 | 2023-01-31 10:03AM EST | 32.50 | 11.42 | 15.45 | 15.70 | 0.00 | - | 100 | 127 | 65.67% |
| MRVL230616C00035000 | 2023-02-02 12:16PM EST | 35.00 | 14.69 | 13.40 | 13.65 | 0.00 | - | 2 | 242 | 62.62% |
| MRVL230616C00037500 | 2023-02-02 3:03PM EST | 37.50 | 12.73 | 11.50 | 11.70 | 0.00 | - | 19 | 754 | 60.01% |
| MRVL230616C00040000 | 2023-02-03 9:48AM EST | 40.00 | 10.80 | 9.65 | 9.95 | -0.10 | -0.92% | 2 | 1,322 | 57.57% |
| MRVL230616C00042500 | 2023-02-03 3:39PM EST | 42.50 | 8.35 | 8.00 | 8.30 | -0.80 | -8.74% | 81 | 1,425 | 55.37% |
| MRVL230616C00045000 | 2023-02-03 3:04PM EST | 45.00 | 6.83 | 6.65 | 6.80 | -1.27 | -15.68% | 19 | 1,530 | 53.96% |
| MRVL230616C00047500 | 2023-02-03 2:23PM EST | 47.50 | 5.70 | 5.40 | 5.55 | -0.55 | -8.80% | 13 | 1,550 | 52.71% |
| MRVL230616C00050000 | 2023-02-03 1:08PM EST | 50.00 | 4.78 | 4.30 | 4.45 | -0.63 | -11.65% | 14 | 1,297 | 51.39% |
| MRVL230616C00052500 | 2023-02-03 12:02PM EST | 52.50 | 3.90 | 3.35 | 3.50 | -0.19 | -4.65% | 2 | 1,070 | 50.05% |
| MRVL230616C00055000 | 2023-02-03 3:10PM EST | 55.00 | 2.75 | 2.63 | 2.73 | -0.40 | -12.70% | 51 | 3,529 | 49.76% |
| MRVL230616C00057500 | 2023-02-03 3:14PM EST | 57.50 | 2.12 | 2.02 | 2.13 | -0.33 | -13.47% | 19 | 1,531 | 49.19% |
| MRVL230616C00060000 | 2023-02-03 3:25PM EST | 60.00 | 1.64 | 1.55 | 1.64 | -0.61 | -27.11% | 87 | 1,641 | 48.61% |
| MRVL230616C00062500 | 2023-02-03 2:56PM EST | 62.50 | 1.27 | 1.19 | 1.27 | -0.34 | -21.12% | 39 | 477 | 48.34% |
| MRVL230616C00065000 | 2023-02-03 3:24PM EST | 65.00 | 0.95 | 0.90 | 0.95 | -0.22 | -18.80% | 99 | 986 | 47.68% |
| MRVL230616C00067500 | 2023-02-03 12:30PM EST | 67.50 | 0.82 | 0.67 | 0.74 | +0.06 | +7.89% | 2 | 474 | 47.73% |
| MRVL230616C00070000 | 2023-02-03 3:32PM EST | 70.00 | 0.55 | 0.51 | 0.56 | -0.04 | -6.78% | 7 | 986 | 47.49% |
| MRVL230616C00072500 | 2023-02-03 1:36PM EST | 72.50 | 0.45 | 0.38 | 0.43 | -0.02 | -4.26% | 9 | 243 | 47.46% |
| MRVL230616C00075000 | 2023-02-03 3:29PM EST | 75.00 | 0.32 | 0.29 | 0.32 | -0.02 | -5.88% | 150 | 175 | 47.17% |
| MRVL230616C00077500 | 2023-02-02 3:02PM EST | 77.50 | 0.25 | 0.22 | 0.25 | 0.00 | - | 3 | 50 | 47.36% |
| MRVL230616C00080000 | 2023-02-03 12:59PM EST | 80.00 | 0.21 | 0.17 | 0.20 | +0.01 | +5.00% | 11 | 350 | 47.75% |
| MRVL230616C00085000 | 2023-01-12 10:30AM EST | 85.00 | 0.03 | 0.10 | 0.12 | 0.00 | - | 1 | 272 | 47.85% |
| MRVL230616C00090000 | 2023-02-03 9:30AM EST | 90.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 5 | 1,920 | 48.63% |
| MRVL230616C00095000 | 2023-02-02 2:20PM EST | 95.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 32 | 49.02% |
| MRVL230616C00100000 | 2023-02-02 11:38AM EST | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 148 | 50.59% |
| MRVL230616C00105000 | 2023-01-23 9:30AM EST | 105.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 10 | 261 | 54.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230616P00020000 | 2023-02-03 9:30AM EST | 20.00 | 0.13 | 0.10 | 0.11 | +0.05 | +62.50% | 1 | 218 | 69.92% |
| MRVL230616P00022500 | 2023-02-03 9:30AM EST | 22.50 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 1 | 505 | 66.21% |
| MRVL230616P00025000 | 2023-02-03 9:30AM EST | 25.00 | 0.23 | 0.27 | 0.29 | -0.01 | -4.17% | 1 | 1,532 | 63.57% |
| MRVL230616P00027500 | 2023-02-03 3:09PM EST | 27.50 | 0.43 | 0.42 | 0.45 | +0.08 | +22.86% | 9 | 619 | 60.89% |
| MRVL230616P00030000 | 2023-02-02 11:56AM EST | 30.00 | 0.60 | 0.64 | 0.67 | +0.07 | +13.21% | 1 | 499 | 58.45% |
| MRVL230616P00032500 | 2023-02-03 2:09PM EST | 32.50 | 0.93 | 0.94 | 1.00 | +0.12 | +14.81% | 6 | 1,213 | 56.45% |
| MRVL230616P00035000 | 2023-02-03 3:14PM EST | 35.00 | 1.35 | 1.35 | 1.40 | +0.20 | +17.39% | 88 | 2,999 | 54.32% |
| MRVL230616P00037500 | 2023-02-03 3:52PM EST | 37.50 | 1.92 | 1.89 | 1.95 | +0.31 | +19.25% | 32 | 1,980 | 52.59% |
| MRVL230616P00040000 | 2023-02-03 1:17PM EST | 40.00 | 2.43 | 2.57 | 2.63 | +0.19 | +8.48% | 15 | 2,595 | 50.82% |
| MRVL230616P00042500 | 2023-02-03 1:26PM EST | 42.50 | 3.25 | 3.40 | 3.50 | +0.53 | +19.49% | 1 | 901 | 49.76% |
| MRVL230616P00045000 | 2023-02-03 3:25PM EST | 45.00 | 4.40 | 4.40 | 4.55 | +0.45 | +11.39% | 139 | 3,184 | 48.45% |
| MRVL230616P00047500 | 2023-02-03 3:24PM EST | 47.50 | 5.60 | 5.60 | 5.75 | +0.55 | +10.89% | 35 | 934 | 46.92% |
| MRVL230616P00050000 | 2023-02-03 9:47AM EST | 50.00 | 6.35 | 7.00 | 7.15 | +0.10 | +1.60% | 1 | 1,277 | 45.61% |
| MRVL230616P00052500 | 2023-02-03 11:17AM EST | 52.50 | 7.85 | 8.55 | 8.70 | -1.98 | -20.14% | 4 | 784 | 44.07% |
| MRVL230616P00055000 | 2023-01-30 11:00AM EST | 55.00 | 13.15 | 10.30 | 10.50 | 0.00 | - | 1 | 1,517 | 43.34% |
| MRVL230616P00057500 | 2023-01-26 11:38AM EST | 57.50 | 11.40 | 12.20 | 12.40 | -3.55 | -23.75% | 5 | 379 | 42.11% |
| MRVL230616P00060000 | 2023-02-02 11:33AM EST | 60.00 | 13.18 | 13.55 | 15.20 | 0.00 | - | 2 | 45 | 50.22% |
| MRVL230616P00062500 | 2022-12-22 12:48PM EST | 62.50 | 25.93 | 22.90 | 23.15 | 0.00 | - | 2 | 15 | 106.57% |
| MRVL230616P00065000 | 2022-11-18 9:48AM EST | 65.00 | 21.76 | 23.55 | 23.95 | 0.00 | - | 5 | 66 | 95.01% |
| MRVL230616P00067500 | 2022-10-13 9:21AM EST | 67.50 | 31.05 | 24.55 | 25.05 | 0.00 | - | 2 | 13 | 85.35% |
| MRVL230616P00070000 | 2023-02-01 10:49AM EST | 70.00 | 25.92 | 23.20 | 23.75 | 0.00 | - | 2 | 2 | 42.24% |
| MRVL230616P00072500 | 2022-12-13 9:29AM EST | 72.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230616P00075000 | 2022-10-12 1:50PM EST | 75.00 | 36.98 | 31.50 | 32.05 | 0.00 | - | 10 | 0 | 91.06% |
| MRVL230616P00077500 | 2022-08-26 9:09AM EST | 77.50 | 25.50 | 34.15 | 34.70 | 0.00 | - | 7 | 15 | 95.97% |
| MRVL230616P00080000 | 2022-09-09 10:57AM EST | 80.00 | 30.55 | 37.50 | 37.95 | 0.00 | - | 2 | 13 | 107.50% |
| MRVL230616P00085000 | 2022-07-11 1:31PM EST | 85.00 | 39.60 | 30.75 | 31.20 | 0.00 | - | 10 | 15 | 0.00% |
| MRVL230616P00090000 | 2022-07-11 10:08AM EST | 90.00 | 44.58 | 35.35 | 35.65 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL230616P00095000 | 2022-05-15 11:00PM EST | 95.00 | 41.70 | 41.35 | 43.85 | 0.00 | - | - | 3 | 0.00% |
| MRVL230616P00105000 | 2022-06-23 2:55PM EST | 105.00 | 58.00 | 52.80 | 53.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
