Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215C00020000 | 2023-12-01 10:02AM EST | 20.00 | 32.50 | 30.55 | 31.35 | 0.00 | - | 6 | 59 | 256.25% |
| MRVL231215C00022500 | 2023-11-30 11:26AM EST | 22.50 | 33.30 | 28.20 | 28.60 | 0.00 | - | 1 | 49 | 201.56% |
| MRVL231215C00025000 | 2023-12-01 2:06PM EST | 25.00 | 27.75 | 25.90 | 26.25 | 0.00 | - | 1 | 110 | 230.86% |
| MRVL231215C00027500 | 2023-12-05 9:47AM EST | 27.50 | 23.65 | 23.40 | 23.60 | +0.25 | +1.07% | 7 | 23 | 188.28% |
| MRVL231215C00030000 | 2023-12-04 9:42AM EST | 30.00 | 21.35 | 21.10 | 21.40 | +0.35 | +1.67% | 3 | 81 | 201.76% |
| MRVL231215C00032500 | 2023-12-04 2:18PM EST | 32.50 | 18.85 | 18.35 | 18.65 | 0.00 | - | 5 | 59 | 142.58% |
| MRVL231215C00035000 | 2023-12-04 2:10PM EST | 35.00 | 16.25 | 15.65 | 16.35 | 0.00 | - | 1 | 137 | 122.27% |
| MRVL231215C00037000 | 2023-12-01 1:50PM EST | 37.00 | 15.70 | 13.95 | 14.15 | 0.00 | - | 4 | 24 | 113.28% |
| MRVL231215C00037500 | 2023-12-04 3:25PM EST | 37.50 | 14.30 | 13.40 | 13.75 | 0.00 | - | 1 | 76 | 112.31% |
| MRVL231215C00038000 | 2023-12-01 9:58AM EST | 38.00 | 14.20 | 12.90 | 13.00 | 0.00 | - | 1 | 2 | 91.41% |
| MRVL231215C00039000 | 2023-11-30 10:42AM EST | 39.00 | 16.70 | 11.90 | 12.25 | 0.00 | - | - | 7 | 100.39% |
| MRVL231215C00040000 | 2023-12-04 12:25PM EST | 40.00 | 11.40 | 10.90 | 11.05 | 0.00 | - | 3 | 146 | 81.25% |
| MRVL231215C00041000 | 2023-11-30 9:59AM EST | 41.00 | 15.45 | 9.85 | 10.00 | 0.00 | - | - | 12 | 66.80% |
| MRVL231215C00042000 | 2023-11-30 1:26PM EST | 42.00 | 13.60 | 9.00 | 9.15 | 0.00 | - | - | 1 | 77.34% |
| MRVL231215C00042500 | 2023-12-01 12:23PM EST | 42.50 | 10.45 | 8.65 | 8.75 | 0.00 | - | 9 | 578 | 82.91% |
| MRVL231215C00043000 | 2023-11-30 10:02AM EST | 43.00 | 13.15 | 8.15 | 8.25 | 0.00 | - | 1 | 5 | 78.91% |
| MRVL231215C00044000 | 2023-11-29 3:55PM EST | 44.00 | 12.30 | 6.95 | 7.10 | 0.00 | - | 6 | 4 | 58.40% |
| MRVL231215C00045000 | 2023-12-04 9:37AM EST | 45.00 | 6.18 | 6.00 | 6.15 | 0.00 | - | 2 | 1,054 | 54.88% |
| MRVL231215C00046000 | 2023-12-04 9:42AM EST | 46.00 | 5.30 | 5.20 | 5.50 | 0.00 | - | 2 | 9 | 61.91% |
| MRVL231215C00047000 | 2023-12-01 10:08AM EST | 47.00 | 4.15 | 4.10 | 4.20 | -1.05 | -20.19% | 4 | 2 | 46.39% |
| MRVL231215C00047500 | 2023-12-01 3:55PM EST | 47.50 | 5.50 | 3.80 | 3.95 | 0.00 | - | 44 | 606 | 52.64% |
| MRVL231215C00048000 | 2023-12-04 12:19PM EST | 48.00 | 3.80 | 3.35 | 3.55 | 0.00 | - | 1 | 13 | 51.56% |
| MRVL231215C00048500 | 2023-12-01 1:40PM EST | 48.50 | 4.25 | 2.90 | 3.00 | 0.00 | - | 14 | 5 | 44.82% |
| MRVL231215C00049000 | 2023-12-04 11:19AM EST | 49.00 | 2.27 | 2.65 | 2.72 | -0.46 | -16.85% | 5 | 12 | 46.97% |
| MRVL231215C00049500 | 2023-12-04 11:12AM EST | 49.50 | 2.22 | 2.14 | 2.23 | 0.00 | - | 53 | 58 | 41.70% |
| MRVL231215C00050000 | 2023-12-05 10:23AM EST | 50.00 | 2.02 | 1.83 | 1.86 | -0.43 | -17.55% | 74 | 1,984 | 39.75% |
| MRVL231215C00051000 | 2023-12-05 10:23AM EST | 51.00 | 1.45 | 1.38 | 1.41 | -0.54 | -27.14% | 180 | 478 | 41.94% |
| MRVL231215C00052000 | 2023-12-05 9:52AM EST | 52.00 | 1.07 | 0.90 | 0.92 | -0.34 | -24.11% | 194 | 1,617 | 39.80% |
| MRVL231215C00052500 | 2023-12-05 10:11AM EST | 52.50 | 0.80 | 0.75 | 0.77 | -0.25 | -23.81% | 175 | 2,386 | 40.33% |
| MRVL231215C00053000 | 2023-12-05 10:18AM EST | 53.00 | 0.64 | 0.61 | 0.63 | -0.34 | -34.69% | 917 | 473 | 40.53% |
| MRVL231215C00054000 | 2023-12-05 10:15AM EST | 54.00 | 0.39 | 0.34 | 0.37 | -0.25 | -39.06% | 39 | 288 | 39.16% |
| MRVL231215C00055000 | 2023-12-05 9:51AM EST | 55.00 | 0.27 | 0.23 | 0.25 | -0.14 | -34.15% | 37 | 4,799 | 40.53% |
| MRVL231215C00056000 | 2023-12-05 9:41AM EST | 56.00 | 0.14 | 0.13 | 0.16 | -0.11 | -44.00% | 7 | 1,054 | 41.41% |
| MRVL231215C00057000 | 2023-12-05 9:43AM EST | 57.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 13 | 3,301 | 41.99% |
| MRVL231215C00057500 | 2023-12-05 10:08AM EST | 57.50 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 85 | 9,092 | 42.58% |
| MRVL231215C00058000 | 2023-12-05 9:42AM EST | 58.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 481 | 43.75% |
| MRVL231215C00059000 | 2023-12-04 3:50PM EST | 59.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 20 | 251 | 45.31% |
| MRVL231215C00060000 | 2023-12-04 3:56PM EST | 60.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6 | 4,956 | 47.66% |
| MRVL231215C00061000 | 2023-12-05 9:44AM EST | 61.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 231 | 49.61% |
| MRVL231215C00062000 | 2023-12-04 12:39PM EST | 62.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 163 | 50.39% |
| MRVL231215C00062500 | 2023-12-04 3:38PM EST | 62.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 2,559 | 52.34% |
| MRVL231215C00063000 | 2023-12-01 2:22PM EST | 63.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 49 | 113 | 106.35% |
| MRVL231215C00064000 | 2023-12-04 11:35AM EST | 64.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 7,417 | 96.68% |
| MRVL231215C00065000 | 2023-12-04 3:41PM EST | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 3,126 | 60.16% |
| MRVL231215C00066000 | 2023-12-01 2:22PM EST | 66.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 25 | 40 | 121.48% |
| MRVL231215C00067000 | 2023-12-01 10:59AM EST | 67.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 6 | 16 | 126.27% |
| MRVL231215C00067500 | 2023-12-04 11:08AM EST | 67.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 811 | 128.61% |
| MRVL231215C00068000 | 2023-12-01 12:02PM EST | 68.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 130.96% |
| MRVL231215C00069000 | 2023-12-01 9:39AM EST | 69.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 580 | 133.40% |
| MRVL231215C00070000 | 2023-12-04 3:44PM EST | 70.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 112 | 2,620 | 93.75% |
| MRVL231215C00072500 | 2023-11-30 3:41PM EST | 72.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 11 | 2,716 | 141.89% |
| MRVL231215C00075000 | 2023-12-04 10:28AM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,507 | 87.50% |
| MRVL231215C00080000 | 2023-11-30 9:31AM EST | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1,281 | 103.13% |
| MRVL231215C00085000 | 2023-11-22 12:15PM EST | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 234 | 117.19% |
| MRVL231215C00090000 | 2023-11-16 1:06PM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 387 | 109.38% |
| MRVL231215C00095000 | 2023-11-24 12:55PM EST | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 378 | 139.06% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215P00020000 | 2023-10-26 9:00AM EST | 20.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 0 | 303.13% |
| MRVL231215P00022500 | 2023-10-27 1:07PM EST | 22.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 25 | 0 | 268.36% |
| MRVL231215P00025000 | 2023-11-06 10:28AM EST | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 299 | 153.13% |
| MRVL231215P00027500 | 2023-11-22 2:40PM EST | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 146.88% |
| MRVL231215P00030000 | 2023-11-22 10:31AM EST | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 463 | 148.44% |
| MRVL231215P00032500 | 2023-12-01 9:53AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 1,927 | 93.75% |
| MRVL231215P00035000 | 2023-11-27 3:56PM EST | 35.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 1,938 | 172.36% |
| MRVL231215P00037500 | 2023-12-04 11:49AM EST | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 587 | 70.31% |
| MRVL231215P00038000 | 2023-11-22 9:57AM EST | 38.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | - | 30 | 140.23% |
| MRVL231215P00039000 | 2023-11-20 1:16PM EST | 39.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 80 | 133.01% |
| MRVL231215P00040000 | 2023-12-01 2:33PM EST | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 14 | 1,798 | 64.84% |
| MRVL231215P00041000 | 2023-11-30 2:28PM EST | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 195 | 57.81% |
| MRVL231215P00042000 | 2023-12-04 1:39PM EST | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 20 | 50.00% |
| MRVL231215P00042500 | 2023-12-04 9:45AM EST | 42.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 7,129 | 50.39% |
| MRVL231215P00043000 | 2023-11-21 11:57AM EST | 43.00 | 0.20 | 0.02 | 0.04 | 0.00 | - | - | 4 | 49.61% |
| MRVL231215P00044000 | 2023-12-01 1:39PM EST | 44.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 3 | 24 | 45.70% |
| MRVL231215P00045000 | 2023-12-05 10:18AM EST | 45.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 2,317 | 42.38% |
| MRVL231215P00046000 | 2023-12-04 3:57PM EST | 46.00 | 0.08 | 0.10 | 0.11 | 0.00 | - | 20 | 74 | 39.84% |
| MRVL231215P00047000 | 2023-12-05 10:11AM EST | 47.00 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 6 | 114 | 38.48% |
| MRVL231215P00047500 | 2023-12-04 3:43PM EST | 47.50 | 0.28 | 0.23 | 0.25 | +0.10 | +55.56% | 11 | 5,274 | 37.89% |
| MRVL231215P00048000 | 2023-12-05 9:34AM EST | 48.00 | 0.33 | 0.29 | 0.32 | +0.09 | +37.50% | 6 | 174 | 37.11% |
| MRVL231215P00048500 | 2023-12-04 10:32AM EST | 48.50 | 0.47 | 0.39 | 0.41 | 0.00 | - | 17 | 31 | 36.43% |
| MRVL231215P00049000 | 2023-12-04 3:39PM EST | 49.00 | 0.53 | 0.53 | 0.56 | +0.14 | +35.90% | 1 | 190 | 37.06% |
| MRVL231215P00049500 | 2023-12-04 3:55PM EST | 49.50 | 0.46 | 0.68 | 0.71 | 0.00 | - | 23 | 924 | 36.72% |
| MRVL231215P00050000 | 2023-12-05 10:24AM EST | 50.00 | 0.80 | 0.86 | 0.86 | +0.22 | +37.93% | 178 | 4,861 | 35.60% |
| MRVL231215P00051000 | 2023-12-05 10:26AM EST | 51.00 | 1.31 | 1.31 | 1.33 | +0.43 | +48.86% | 38 | 3,356 | 35.69% |
| MRVL231215P00052000 | 2023-12-05 9:52AM EST | 52.00 | 1.63 | 1.75 | 1.78 | +0.28 | +20.74% | 29 | 285 | 31.45% |
| MRVL231215P00052500 | 2023-12-05 10:07AM EST | 52.50 | 2.03 | 2.12 | 2.15 | +0.46 | +29.30% | 29 | 2,481 | 32.13% |
| MRVL231215P00053000 | 2023-12-05 10:05AM EST | 53.00 | 2.35 | 2.47 | 2.51 | +0.46 | +24.34% | 3 | 901 | 31.49% |
| MRVL231215P00054000 | 2023-12-05 9:47AM EST | 54.00 | 3.30 | 3.15 | 3.30 | +0.64 | +24.06% | 2 | 362 | 29.49% |
| MRVL231215P00055000 | 2023-12-05 10:12AM EST | 55.00 | 3.97 | 4.00 | 4.10 | +0.66 | +19.94% | 8 | 4,018 | 0.00% |
| MRVL231215P00056000 | 2023-12-04 2:34PM EST | 56.00 | 5.00 | 5.10 | 5.25 | +0.27 | +5.71% | 2 | 1,639 | 37.70% |
| MRVL231215P00057000 | 2023-12-05 9:46AM EST | 57.00 | 6.05 | 6.05 | 6.25 | +0.90 | +17.48% | 4 | 121 | 42.97% |
| MRVL231215P00057500 | 2023-12-04 2:08PM EST | 57.50 | 6.43 | 6.45 | 6.65 | 0.00 | - | 13 | 1,267 | 30.47% |
| MRVL231215P00058000 | 2023-12-01 2:19PM EST | 58.00 | 5.30 | 6.90 | 7.20 | 0.00 | - | 3 | 53 | 42.58% |
| MRVL231215P00059000 | 2023-12-05 9:55AM EST | 59.00 | 7.80 | 7.90 | 8.10 | -0.13 | -1.64% | 4 | 68 | 0.00% |
| MRVL231215P00060000 | 2023-12-04 12:33PM EST | 60.00 | 8.67 | 9.05 | 9.40 | 0.00 | - | 3 | 249 | 54.49% |
| MRVL231215P00061000 | 2023-12-01 11:18AM EST | 61.00 | 7.22 | 9.85 | 10.10 | 0.00 | - | 11 | 0 | 0.00% |
| MRVL231215P00062000 | 2023-12-01 9:53AM EST | 62.00 | 10.05 | 11.05 | 11.20 | 0.00 | - | 2 | 0 | 59.38% |
| MRVL231215P00062500 | 2023-12-01 2:27PM EST | 62.50 | 9.75 | 11.55 | 11.75 | 0.00 | - | 3 | 1 | 68.16% |
| MRVL231215P00063000 | 2023-11-20 1:03PM EST | 63.00 | 7.55 | 11.85 | 12.00 | 0.00 | - | - | 4 | 0.00% |
| MRVL231215P00064000 | 2023-11-30 9:52AM EST | 64.00 | 13.00 | 13.05 | 13.20 | +4.65 | +55.69% | 3 | 0 | 67.19% |
| MRVL231215P00065000 | 2023-12-05 9:47AM EST | 65.00 | 13.90 | 13.85 | 14.00 | +4.75 | +51.91% | 8 | 0 | 0.00% |
| MRVL231215P00066000 | 2023-12-01 9:33AM EST | 66.00 | 14.95 | 14.85 | 15.10 | 0.00 | - | 3 | 5 | 0.00% |
| MRVL231215P00067000 | 2023-11-30 3:54PM EST | 67.00 | 15.90 | 15.85 | 16.20 | +4.55 | +40.09% | 1 | 0 | 77.73% |
| MRVL231215P00067500 | 2023-11-01 10:30AM EST | 67.50 | 20.75 | 14.35 | 15.05 | 0.00 | - | 1 | 21 | 0.00% |
| MRVL231215P00068000 | 2023-12-05 9:45AM EST | 68.00 | 16.90 | 16.90 | 17.05 | +1.10 | +6.96% | 5 | 0 | 0.00% |
| MRVL231215P00070000 | 2023-12-05 9:49AM EST | 70.00 | 19.00 | 19.05 | 19.25 | +1.10 | +6.15% | 1 | 0 | 70.31% |
| MRVL231215P00072500 | 2023-12-01 11:50AM EST | 72.50 | 19.50 | 21.35 | 21.55 | 0.00 | - | 8 | 0 | 0.00% |
| MRVL231215P00075000 | 2023-12-01 10:16AM EST | 75.00 | 23.10 | 24.00 | 24.15 | 0.00 | - | 3 | 0 | 84.38% |
| MRVL231215P00080000 | 2023-11-30 10:42AM EST | 80.00 | 24.40 | 28.95 | 29.25 | 0.00 | - | 1 | 0 | 128.52% |
| MRVL231215P00085000 | 2023-11-29 10:07AM EST | 85.00 | 28.80 | 32.75 | 34.50 | 0.00 | - | 1 | 0 | 174.02% |
| MRVL231215P00090000 | 2023-11-27 9:52AM EST | 90.00 | 34.50 | 38.35 | 39.65 | 0.00 | - | 1 | 0 | 201.95% |
| MRVL231215P00095000 | 2023-11-29 2:02PM EST | 95.00 | 38.55 | 43.25 | 44.25 | 0.00 | - | 1 | 0 | 166.80% |
© 2023 Yahoo. All rights reserved.