Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116C00025000 | 2023-11-21 9:53AM EST | 25.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00027500 | 2023-10-31 2:25PM EST | 27.50 | 24.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00030000 | 2023-11-02 8:47AM EST | 30.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRVL260116C00032500 | 2023-10-16 12:59PM EST | 32.50 | 27.21 | 29.25 | 31.90 | 0.00 | - | 2 | 2 | 66.38% |
| MRVL260116C00037500 | 2023-11-20 12:55PM EST | 37.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRVL260116C00040000 | 2023-11-15 9:32AM EST | 40.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00042500 | 2023-11-09 10:27AM EST | 42.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116C00045000 | 2023-11-22 10:34AM EST | 45.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00047500 | 2023-11-08 10:25AM EST | 47.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116C00050000 | 2023-11-27 12:59PM EST | 50.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00052500 | 2023-11-24 11:41AM EST | 52.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00055000 | 2023-11-28 3:04PM EST | 55.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL260116C00057500 | 2023-11-29 12:47PM EST | 57.50 | 15.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MRVL260116C00060000 | 2023-11-27 11:37AM EST | 60.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRVL260116C00062500 | 2023-10-19 2:19PM EST | 62.50 | 11.35 | 11.15 | 13.90 | 0.00 | - | 3 | 2 | 50.05% |
| MRVL260116C00065000 | 2023-11-22 2:01PM EST | 65.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRVL260116C00070000 | 2023-11-24 12:28PM EST | 70.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRVL260116C00075000 | 2023-11-29 2:18PM EST | 75.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRVL260116C00080000 | 2023-11-28 10:34AM EST | 80.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL260116C00085000 | 2023-11-17 12:53PM EST | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116P00025000 | 2023-11-16 2:16PM EST | 25.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRVL260116P00027500 | 2023-11-24 10:45AM EST | 27.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRVL260116P00030000 | 2023-11-24 12:36PM EST | 30.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRVL260116P00032500 | 2023-11-16 2:38PM EST | 32.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRVL260116P00035000 | 2023-11-24 12:36PM EST | 35.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRVL260116P00037500 | 2023-11-06 10:04AM EST | 37.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRVL260116P00040000 | 2023-11-28 1:00PM EST | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRVL260116P00042500 | 2023-11-28 10:42AM EST | 42.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRVL260116P00045000 | 2023-11-16 11:05AM EST | 45.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRVL260116P00047500 | 2023-11-29 9:38AM EST | 47.50 | 7.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MRVL260116P00050000 | 2023-11-16 2:05PM EST | 50.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRVL260116P00052500 | 2023-11-22 12:39PM EST | 52.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MRVL260116P00055000 | 2023-11-27 2:47PM EST | 55.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRVL260116P00057500 | 2023-11-17 1:42PM EST | 57.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116P00060000 | 2023-11-29 10:09AM EST | 60.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL260116P00065000 | 2023-11-06 3:10PM EST | 65.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 0.00% |
| MRVL260116P00070000 | 2023-11-03 9:40AM EST | 70.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| MRVL260116P00075000 | 2023-10-13 9:30AM EST | 75.00 | 24.95 | 22.25 | 25.30 | 0.00 | - | 2 | 2 | 36.98% |
| MRVL260116P00080000 | 2023-11-24 9:34AM EST | 80.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116P00085000 | 2023-09-26 2:29PM EST | 85.00 | 34.55 | 37.80 | 39.40 | 0.00 | - | 1 | 0 | 53.35% |
© 2023 Yahoo. All rights reserved.