Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116C00025000 | 2024-07-22 11:03AM EDT | 25.00 | 42.85 | 41.55 | 43.80 | -1.65 | -3.71% | 3 | 27 | 68.70% |
| MRVL260116C00027500 | 2024-01-22 12:45PM EDT | 27.50 | 45.35 | 38.05 | 42.50 | 0.00 | - | 2 | 2 | 63.78% |
| MRVL260116C00030000 | 2024-07-24 12:38PM EDT | 30.00 | 38.10 | 36.00 | 40.85 | -0.34 | -0.88% | 1 | 56 | 64.01% |
| MRVL260116C00032500 | 2024-07-24 1:56PM EDT | 32.50 | 36.37 | 35.00 | 38.60 | 0.00 | - | 2 | 5 | 65.19% |
| MRVL260116C00035000 | 2024-07-25 12:13PM EDT | 35.00 | 34.35 | 33.85 | 35.55 | 0.00 | - | 10 | 36 | 62.48% |
| MRVL260116C00037500 | 2024-06-25 12:29PM EDT | 37.50 | 35.40 | 30.90 | 32.30 | 0.00 | - | 2 | 219 | 53.61% |
| MRVL260116C00040000 | 2024-07-24 2:43PM EDT | 40.00 | 29.96 | 29.60 | 32.50 | 0.00 | - | 1 | 126 | 60.06% |
| MRVL260116C00042500 | 2024-07-01 11:39AM EDT | 42.50 | 32.57 | 28.55 | 29.65 | 0.00 | - | 1 | 10 | 57.91% |
| MRVL260116C00045000 | 2024-06-26 11:47AM EDT | 45.00 | 29.15 | 26.10 | 28.15 | 0.00 | - | 2 | 33 | 55.56% |
| MRVL260116C00047500 | 2024-07-23 1:09PM EDT | 47.50 | 27.87 | 25.00 | 27.00 | 0.00 | - | 2 | 35 | 56.90% |
| MRVL260116C00050000 | 2024-07-25 12:13PM EDT | 50.00 | 23.85 | 23.60 | 25.40 | -0.07 | -0.29% | 2 | 152 | 56.23% |
| MRVL260116C00052500 | 2024-07-09 10:30AM EDT | 52.50 | 30.00 | 22.45 | 23.05 | 0.00 | - | 2 | 57 | 54.35% |
| MRVL260116C00055000 | 2024-07-25 9:43AM EDT | 55.00 | 20.30 | 21.20 | 21.95 | 0.00 | - | 1 | 131 | 54.54% |
| MRVL260116C00057500 | 2024-06-04 10:05AM EDT | 57.50 | 21.50 | 24.80 | 25.30 | 0.00 | - | 3 | 41 | 71.52% |
| MRVL260116C00060000 | 2024-07-26 3:02PM EDT | 60.00 | 18.12 | 18.00 | 19.15 | +1.12 | +6.59% | 7 | 275 | 51.89% |
| MRVL260116C00062500 | 2024-07-18 3:43PM EDT | 62.50 | 19.05 | 16.50 | 17.95 | 0.00 | - | 1 | 205 | 50.87% |
| MRVL260116C00065000 | 2024-07-25 12:33PM EDT | 65.00 | 16.80 | 16.20 | 18.70 | 0.00 | - | 9 | 453 | 54.92% |
| MRVL260116C00067500 | 2024-07-26 12:52PM EDT | 67.50 | 15.65 | 13.00 | 16.15 | +0.85 | +5.74% | 1 | 129 | 53.65% |
| MRVL260116C00070000 | 2024-07-24 3:54PM EDT | 70.00 | 13.75 | 14.40 | 14.85 | 0.00 | - | 11 | 646 | 51.53% |
| MRVL260116C00072500 | 2024-07-25 10:21AM EDT | 72.50 | 13.48 | 12.80 | 14.75 | +1.48 | +12.33% | 1 | 212 | 51.45% |
| MRVL260116C00075000 | 2024-07-25 10:16AM EDT | 75.00 | 11.10 | 12.50 | 13.30 | 0.00 | - | 2 | 681 | 51.13% |
| MRVL260116C00077500 | 2024-07-23 12:47PM EDT | 77.50 | 12.95 | 11.35 | 14.10 | 0.00 | - | 2 | 419 | 52.87% |
| MRVL260116C00080000 | 2024-07-26 9:46AM EDT | 80.00 | 11.18 | 10.45 | 13.50 | +0.66 | +6.27% | 1 | 406 | 52.66% |
| MRVL260116C00082500 | 2024-07-25 12:46PM EDT | 82.50 | 10.60 | 10.35 | 11.25 | 0.00 | - | 1 | 196 | 50.99% |
| MRVL260116C00085000 | 2024-07-25 10:16AM EDT | 85.00 | 8.00 | 8.75 | 10.85 | 0.00 | - | 3 | 625 | 53.05% |
| MRVL260116C00087500 | 2024-07-25 11:39AM EDT | 87.50 | 9.05 | 8.25 | 10.15 | 0.00 | - | 1 | 16 | 52.64% |
| MRVL260116C00090000 | 2024-07-25 9:30AM EDT | 90.00 | 7.95 | 8.50 | 9.65 | 0.00 | - | 2 | 677 | 50.93% |
| MRVL260116C00092500 | 2024-07-11 11:05AM EDT | 92.50 | 11.40 | 7.25 | 8.40 | 0.00 | - | 2 | 19 | 50.37% |
| MRVL260116C00095000 | 2024-07-22 1:17PM EDT | 95.00 | 8.30 | 7.05 | 8.60 | 0.00 | - | 1 | 53 | 50.02% |
| MRVL260116C00100000 | 2024-07-26 2:03PM EDT | 100.00 | 6.65 | 6.55 | 7.60 | +0.65 | +10.83% | 1 | 201 | 50.37% |
| MRVL260116C00105000 | 2024-07-25 9:37AM EDT | 105.00 | 5.65 | 4.90 | 6.70 | +0.30 | +5.61% | 1 | 145 | 51.69% |
| MRVL260116C00110000 | 2024-07-25 2:44PM EDT | 110.00 | 4.95 | 4.95 | 6.20 | -0.30 | -5.71% | 1 | 137 | 50.09% |
| MRVL260116C00115000 | 2024-07-25 3:58PM EDT | 115.00 | 4.10 | 4.50 | 5.30 | 0.00 | - | 10 | 56 | 51.26% |
| MRVL260116C00120000 | 2024-07-26 3:11PM EDT | 120.00 | 3.90 | 3.85 | 4.60 | -0.05 | -1.27% | 3 | 1,262 | 50.62% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116P00025000 | 2024-07-08 11:25AM EDT | 25.00 | 0.32 | 0.23 | 0.79 | 0.00 | - | 5 | 13 | 53.88% |
| MRVL260116P00027500 | 2024-07-11 12:17PM EDT | 27.50 | 0.50 | 0.33 | 0.97 | 0.00 | - | 2 | 13 | 51.66% |
| MRVL260116P00030000 | 2024-07-24 11:47AM EDT | 30.00 | 0.90 | 0.73 | 1.19 | 0.00 | - | 1 | 51 | 49.73% |
| MRVL260116P00032500 | 2024-07-26 3:05PM EDT | 32.50 | 1.29 | 1.02 | 1.38 | +0.03 | +2.38% | 4 | 7,211 | 47.34% |
| MRVL260116P00035000 | 2024-07-26 3:03PM EDT | 35.00 | 1.68 | 1.34 | 1.71 | +0.11 | +7.01% | 3 | 1,219 | 46.11% |
| MRVL260116P00037500 | 2024-07-26 2:27PM EDT | 37.50 | 2.07 | 1.26 | 2.15 | -0.08 | -3.72% | 2 | 469 | 45.36% |
| MRVL260116P00040000 | 2024-07-23 3:02PM EDT | 40.00 | 2.13 | 2.30 | 2.73 | 0.00 | - | 30 | 870 | 45.12% |
| MRVL260116P00042500 | 2024-07-26 9:40AM EDT | 42.50 | 3.05 | 1.77 | 3.25 | -0.55 | -15.28% | 5 | 293 | 44.08% |
| MRVL260116P00045000 | 2024-07-17 12:42PM EDT | 45.00 | 3.15 | 2.44 | 4.00 | 0.00 | - | 3 | 278 | 43.94% |
| MRVL260116P00047500 | 2024-07-12 3:47PM EDT | 47.50 | 3.30 | 4.40 | 5.65 | 0.00 | - | 1 | 273 | 47.50% |
| MRVL260116P00050000 | 2024-07-24 2:03PM EDT | 50.00 | 5.35 | 5.15 | 5.50 | 0.00 | - | 3 | 2,584 | 42.53% |
| MRVL260116P00052500 | 2024-07-25 9:41AM EDT | 52.50 | 6.40 | 4.00 | 6.40 | 0.00 | - | 10 | 584 | 42.01% |
| MRVL260116P00055000 | 2024-07-24 11:59AM EDT | 55.00 | 7.00 | 5.15 | 10.00 | 0.00 | - | 2 | 144 | 51.36% |
| MRVL260116P00057500 | 2024-07-16 3:57PM EDT | 57.50 | 5.82 | 7.70 | 8.90 | 0.00 | - | 1 | 239 | 42.69% |
| MRVL260116P00060000 | 2024-07-24 3:54PM EDT | 60.00 | 9.80 | 8.85 | 9.60 | 0.00 | - | 3 | 4,082 | 40.64% |
| MRVL260116P00062500 | 2024-07-16 9:57AM EDT | 62.50 | 8.05 | 10.55 | 13.00 | 0.00 | - | 100 | 1,318 | 47.50% |
| MRVL260116P00065000 | 2024-07-25 10:03AM EDT | 65.00 | 12.85 | 11.40 | 14.50 | 0.00 | - | 1 | 2,291 | 47.56% |
| MRVL260116P00067500 | 2024-07-25 9:49AM EDT | 67.50 | 14.00 | 12.25 | 13.95 | 0.00 | - | 2 | 1,307 | 40.82% |
| MRVL260116P00070000 | 2024-07-19 1:23PM EDT | 70.00 | 13.90 | 14.15 | 17.50 | 0.00 | - | 12 | 894 | 47.07% |
| MRVL260116P00072500 | 2024-07-15 9:50AM EDT | 72.50 | 13.00 | 15.80 | 19.00 | 0.00 | - | 5 | 112 | 46.56% |
| MRVL260116P00075000 | 2024-07-25 3:55PM EDT | 75.00 | 18.60 | 17.65 | 18.80 | 0.00 | - | 3 | 42 | 40.54% |
| MRVL260116P00077500 | 2024-07-18 3:21PM EDT | 77.50 | 19.05 | 18.50 | 19.60 | 0.00 | - | 254 | 275 | 37.48% |
| MRVL260116P00080000 | 2024-06-27 11:33AM EDT | 80.00 | 19.60 | 20.10 | 22.40 | 0.00 | - | 1 | 24 | 40.56% |
| MRVL260116P00082500 | 2024-07-05 10:21AM EDT | 82.50 | 19.30 | 21.75 | 23.40 | 0.00 | - | 1 | 17 | 37.73% |
| MRVL260116P00085000 | 2024-06-28 3:33PM EDT | 85.00 | 22.35 | 22.30 | 25.45 | 0.00 | - | 10 | 17 | 38.09% |
| MRVL260116P00087500 | 2024-06-28 11:02AM EDT | 87.50 | 23.50 | 25.05 | 27.55 | 0.00 | - | 39 | 44 | 38.49% |
| MRVL260116P00090000 | 2024-06-28 3:32PM EDT | 90.00 | 25.85 | 26.00 | 29.05 | 0.00 | - | 4 | 6 | 36.66% |
| MRVL260116P00092500 | 2024-06-28 11:02AM EDT | 92.50 | 27.10 | 29.55 | 31.60 | 0.00 | - | 15 | 19 | 38.36% |
| MRVL260116P00095000 | 2024-06-26 11:10AM EDT | 95.00 | 30.95 | 31.35 | 33.60 | 0.00 | - | 2 | 7 | 38.00% |
| MRVL260116P00100000 | 2024-03-08 11:50AM EDT | 100.00 | 29.95 | 32.05 | 33.20 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116P00105000 | 2024-02-28 12:06PM EDT | 105.00 | 39.34 | 35.65 | 38.40 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL260116P00115000 | 2024-03-19 10:51AM EDT | 115.00 | 51.30 | 49.90 | 51.45 | 0.00 | - | 2 | 1 | 38.14% |
© 2024 Yahoo. All rights reserved.