Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220708C00030000 | 2022-07-05 11:05AM EDT | 30.00 | 11.90 | 12.10 | 12.30 | -0.10 | -0.83% | 1 | 1 | 151.56% |
| MRVL220708C00034500 | 2022-07-05 10:50AM EDT | 34.50 | 7.60 | 7.55 | 7.75 | 0.00 | - | 2 | 2 | 0.00% |
| MRVL220708C00035000 | 2022-06-14 3:43PM EDT | 35.00 | 13.85 | 7.10 | 7.30 | 0.00 | - | - | 1 | 89.84% |
| MRVL220708C00036000 | 2022-07-05 11:36AM EDT | 36.00 | 5.60 | 6.05 | 6.25 | -1.35 | -19.42% | 1 | 6 | 0.00% |
| MRVL220708C00036500 | 2022-06-30 11:43AM EDT | 36.50 | 7.65 | 5.55 | 5.85 | 0.00 | - | - | 1 | 86.72% |
| MRVL220708C00038000 | 2022-07-01 10:03AM EDT | 38.00 | 5.05 | 4.10 | 4.35 | 0.00 | - | 2 | 2 | 67.19% |
| MRVL220708C00038500 | 2022-06-29 12:38PM EDT | 38.50 | 5.35 | 3.60 | 3.90 | 0.00 | - | - | 6 | 68.36% |
| MRVL220708C00039000 | 2022-07-05 11:54AM EDT | 39.00 | 3.10 | 3.25 | 3.45 | -0.70 | -18.42% | 1 | 21 | 53.91% |
| MRVL220708C00039500 | 2022-06-30 1:40PM EDT | 39.50 | 4.95 | 2.80 | 2.93 | 0.00 | - | - | 1 | 57.42% |
| MRVL220708C00040000 | 2022-07-05 11:51AM EDT | 40.00 | 2.29 | 2.43 | 2.69 | -0.36 | -13.58% | 2 | 41 | 61.72% |
| MRVL220708C00040500 | 2022-07-05 10:52AM EDT | 40.50 | 2.35 | 2.03 | 2.23 | +0.15 | +6.82% | 7 | 11 | 58.30% |
| MRVL220708C00041000 | 2022-07-01 3:03PM EDT | 41.00 | 1.65 | 1.69 | 1.82 | -0.42 | -20.29% | 11 | 68 | 57.13% |
| MRVL220708C00041500 | 2022-07-05 11:40AM EDT | 41.50 | 1.12 | 1.39 | 1.51 | -0.37 | -24.83% | 16 | 100 | 58.30% |
| MRVL220708C00042000 | 2022-07-05 1:46PM EDT | 42.00 | 1.20 | 1.09 | 1.18 | -0.05 | -4.00% | 107 | 30 | 56.54% |
| MRVL220708C00042500 | 2022-07-05 1:43PM EDT | 42.50 | 0.96 | 0.86 | 0.97 | -0.22 | -18.64% | 8 | 89 | 58.01% |
| MRVL220708C00043000 | 2022-07-05 1:39PM EDT | 43.00 | 0.75 | 0.65 | 0.73 | -0.27 | -26.47% | 55 | 55 | 56.93% |
| MRVL220708C00043500 | 2022-07-05 1:40PM EDT | 43.50 | 0.54 | 0.46 | 0.50 | -0.20 | -27.03% | 183 | 132 | 54.39% |
| MRVL220708C00044000 | 2022-07-05 1:47PM EDT | 44.00 | 0.37 | 0.33 | 0.38 | -0.17 | -31.48% | 68 | 159 | 54.88% |
| MRVL220708C00044500 | 2022-07-05 12:53PM EDT | 44.50 | 0.20 | 0.22 | 0.26 | -0.27 | -57.45% | 48 | 62 | 53.91% |
| MRVL220708C00045000 | 2022-07-05 1:36PM EDT | 45.00 | 0.18 | 0.16 | 0.20 | -0.13 | -41.94% | 241 | 188 | 55.27% |
| MRVL220708C00045500 | 2022-07-05 1:49PM EDT | 45.50 | 0.10 | 0.09 | 0.12 | -0.14 | -58.33% | 22 | 121 | 53.13% |
| MRVL220708C00046000 | 2022-07-05 1:04PM EDT | 46.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 122 | 204 | 55.08% |
| MRVL220708C00046500 | 2022-07-05 12:19PM EDT | 46.50 | 0.03 | 0.04 | 0.05 | -0.08 | -72.73% | 160 | 105 | 53.52% |
| MRVL220708C00047000 | 2022-07-05 1:22PM EDT | 47.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 23 | 434 | 53.91% |
| MRVL220708C00047500 | 2022-07-05 10:43AM EDT | 47.50 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 36 | 97 | 57.03% |
| MRVL220708C00048000 | 2022-07-05 11:59AM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 34 | 210 | 58.59% |
| MRVL220708C00048500 | 2022-07-05 10:56AM EDT | 48.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 67 | 154 | 60.16% |
| MRVL220708C00049000 | 2022-07-05 11:59AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 6 | 176 | 60.94% |
| MRVL220708C00049500 | 2022-07-01 3:49PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 31 | 67.97% |
| MRVL220708C00050000 | 2022-07-05 1:25PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 344 | 71.88% |
| MRVL220708C00051000 | 2022-07-05 1:08PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 244 | 78.13% |
| MRVL220708C00052000 | 2022-07-05 1:14PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 213 | 81.25% |
| MRVL220708C00053000 | 2022-06-30 11:28AM EDT | 53.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 115 | 92.19% |
| MRVL220708C00054000 | 2022-07-01 3:32PM EDT | 54.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 19 | 124 | 98.44% |
| MRVL220708C00055000 | 2022-07-05 1:17PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 139 | 104.69% |
| MRVL220708C00056000 | 2022-07-01 10:48AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 110.94% |
| MRVL220708C00057000 | 2022-07-05 1:01PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 37 | 117.19% |
| MRVL220708C00058000 | 2022-06-23 3:39PM EDT | 58.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 77 | 123.44% |
| MRVL220708C00059000 | 2022-06-27 12:42PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 129.69% |
| MRVL220708C00060000 | 2022-06-29 12:57PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 101 | 134.38% |
| MRVL220708C00061000 | 2022-07-05 11:30AM EDT | 61.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 57 | 140.63% |
| MRVL220708C00062000 | 2022-06-14 3:41PM EDT | 62.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 145.31% |
| MRVL220708C00063000 | 2022-06-23 10:32AM EDT | 63.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 1 | 16 | 164.06% |
| MRVL220708C00064000 | 2022-06-21 3:05PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 156.25% |
| MRVL220708C00065000 | 2022-06-28 1:20PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 740 | 621 | 153.13% |
| MRVL220708C00066000 | 2022-07-05 9:32AM EDT | 66.00 | 0.06 | 0.00 | 0.03 | -0.28 | -82.35% | 2 | 29 | 165.63% |
| MRVL220708C00067000 | 2022-07-01 10:38AM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 171.88% |
| MRVL220708C00070000 | 2022-06-24 2:59PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 91 | 184.38% |
| MRVL220708C00075000 | 2022-06-24 11:40AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 126 | 206.25% |
| MRVL220708C00080000 | 2022-06-02 2:58PM EDT | 80.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 52 | 259.38% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220708P00030000 | 2022-06-27 11:18AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 26 | 131.25% |
| MRVL220708P00034500 | 2022-07-01 10:27AM EDT | 34.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 85.94% |
| MRVL220708P00035000 | 2022-07-05 11:58AM EDT | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 26 | 38 | 81.25% |
| MRVL220708P00035500 | 2022-07-01 1:48PM EDT | 35.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.78% |
| MRVL220708P00036000 | 2022-06-30 9:52AM EDT | 36.00 | 0.05 | 0.01 | 0.03 | -0.04 | -44.44% | 3 | 26 | 73.44% |
| MRVL220708P00036500 | 2022-06-29 9:45AM EDT | 36.50 | 0.11 | 0.01 | 0.03 | 0.00 | - | - | 1 | 67.97% |
| MRVL220708P00037000 | 2022-07-05 12:22PM EDT | 37.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 10 | 13 | 66.41% |
| MRVL220708P00037500 | 2022-07-05 12:40PM EDT | 37.50 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 65 | 82 | 67.19% |
| MRVL220708P00038000 | 2022-07-05 1:01PM EDT | 38.00 | 0.10 | 0.07 | 0.08 | -0.02 | -16.67% | 168 | 73 | 66.41% |
| MRVL220708P00038500 | 2022-07-05 12:13PM EDT | 38.50 | 0.16 | 0.11 | 0.13 | -0.03 | -15.79% | 18 | 16 | 66.99% |
| MRVL220708P00039000 | 2022-07-05 11:18AM EDT | 39.00 | 0.28 | 0.16 | 0.18 | +0.05 | +21.74% | 42 | 76 | 66.21% |
| MRVL220708P00039500 | 2022-07-05 1:19PM EDT | 39.50 | 0.25 | 0.21 | 0.25 | -0.08 | -24.24% | 10 | 37 | 64.65% |
| MRVL220708P00040000 | 2022-07-05 1:02PM EDT | 40.00 | 0.39 | 0.31 | 0.37 | -0.03 | -7.14% | 20 | 252 | 65.82% |
| MRVL220708P00040500 | 2022-07-05 12:43PM EDT | 40.50 | 0.56 | 0.44 | 0.50 | +0.03 | +5.66% | 1 | 75 | 66.21% |
| MRVL220708P00041000 | 2022-07-05 10:21AM EDT | 41.00 | 0.89 | 0.58 | 0.66 | +0.23 | +34.85% | 4 | 116 | 65.82% |
| MRVL220708P00041500 | 2022-07-05 12:30PM EDT | 41.50 | 0.85 | 0.78 | 0.84 | +0.08 | +10.39% | 30 | 259 | 66.02% |
| MRVL220708P00042000 | 2022-07-05 11:17AM EDT | 42.00 | 1.39 | 0.96 | 1.04 | +0.37 | +36.27% | 29 | 164 | 64.26% |
| MRVL220708P00042500 | 2022-07-05 10:45AM EDT | 42.50 | 1.21 | 1.24 | 1.32 | -0.04 | -3.20% | 13 | 71 | 65.63% |
| MRVL220708P00043000 | 2022-07-05 11:36AM EDT | 43.00 | 1.99 | 1.48 | 1.61 | +0.54 | +37.24% | 6 | 93 | 64.26% |
| MRVL220708P00043500 | 2022-07-01 3:18PM EDT | 43.50 | 2.22 | 1.84 | 1.92 | +0.36 | +19.35% | 1 | 130 | 64.94% |
| MRVL220708P00044000 | 2022-07-05 1:04PM EDT | 44.00 | 2.27 | 2.14 | 2.21 | -0.23 | -9.20% | 1 | 244 | 61.13% |
| MRVL220708P00044500 | 2022-07-05 11:08AM EDT | 44.50 | 2.95 | 2.57 | 2.68 | +0.61 | +26.07% | 2 | 49 | 65.82% |
| MRVL220708P00045000 | 2022-07-05 10:51AM EDT | 45.00 | 3.15 | 2.90 | 3.05 | +0.11 | +3.62% | 14 | 182 | 61.33% |
| MRVL220708P00045500 | 2022-07-01 3:30PM EDT | 45.50 | 3.45 | 3.35 | 3.55 | 0.00 | - | 6 | 9 | 65.82% |
| MRVL220708P00046000 | 2022-07-05 9:57AM EDT | 46.00 | 4.45 | 3.80 | 4.00 | +1.22 | +37.77% | 3 | 54 | 66.80% |
| MRVL220708P00046500 | 2022-06-30 2:42PM EDT | 46.50 | 3.20 | 4.40 | 4.55 | 0.00 | - | 2 | 6 | 80.86% |
| MRVL220708P00047000 | 2022-07-05 11:54AM EDT | 47.00 | 5.20 | 4.80 | 5.00 | +0.50 | +10.64% | 3 | 56 | 78.52% |
| MRVL220708P00047500 | 2022-07-05 11:40AM EDT | 47.50 | 6.00 | 5.30 | 5.50 | +0.48 | +8.70% | 1 | 42 | 83.98% |
| MRVL220708P00048000 | 2022-06-30 11:07AM EDT | 48.00 | 5.01 | 5.85 | 5.95 | 0.00 | - | 1 | 2,493 | 89.45% |
| MRVL220708P00048500 | 2022-07-05 11:45AM EDT | 48.50 | 6.75 | 6.20 | 6.45 | +2.87 | +73.97% | 1 | 73 | 82.81% |
| MRVL220708P00049000 | 2022-07-05 11:51AM EDT | 49.00 | 7.15 | 6.70 | 7.00 | -0.05 | -0.69% | 3 | 1,111 | 92.19% |
| MRVL220708P00049500 | 2022-06-27 12:39PM EDT | 49.50 | 2.80 | 7.05 | 7.45 | 0.00 | - | 1 | 10 | 70.31% |
| MRVL220708P00050000 | 2022-07-05 10:38AM EDT | 50.00 | 7.52 | 7.75 | 7.95 | -0.56 | -6.93% | 5 | 44 | 101.56% |
| MRVL220708P00051000 | 2022-07-01 3:46PM EDT | 51.00 | 8.40 | 8.65 | 9.05 | 0.00 | - | 1 | 25 | 110.94% |
| MRVL220708P00052000 | 2022-07-01 10:51AM EDT | 52.00 | 9.91 | 9.55 | 9.95 | 0.00 | - | 1 | 9 | 89.06% |
| MRVL220708P00053000 | 2022-07-01 1:46PM EDT | 53.00 | 11.00 | 10.60 | 11.00 | 0.00 | - | 3 | 16 | 116.02% |
| MRVL220708P00054000 | 2022-07-01 2:19PM EDT | 54.00 | 11.85 | 11.60 | 11.90 | 0.00 | - | 3 | 7 | 103.13% |
| MRVL220708P00055000 | 2022-07-01 11:16AM EDT | 55.00 | 12.51 | 12.65 | 12.95 | 0.00 | - | 1 | 28 | 131.25% |
| MRVL220708P00056000 | 2022-07-05 11:42AM EDT | 56.00 | 14.45 | 13.65 | 14.00 | +0.30 | +2.12% | 3 | 10 | 146.09% |
| MRVL220708P00057000 | 2022-06-28 1:29PM EDT | 57.00 | 11.50 | 14.60 | 15.00 | 0.00 | - | 1 | 11 | 145.31% |
| MRVL220708P00058000 | 2022-07-01 1:58PM EDT | 58.00 | 15.97 | 15.55 | 15.90 | 0.00 | - | 6 | 20 | 178.13% |
| MRVL220708P00059000 | 2022-07-01 12:13PM EDT | 59.00 | 17.05 | 16.55 | 17.05 | 0.00 | - | 3 | 9 | 159.38% |
| MRVL220708P00060000 | 2022-06-30 11:06AM EDT | 60.00 | 16.85 | 17.60 | 17.85 | 0.00 | - | 3 | 15 | 181.25% |
| MRVL220708P00061000 | 2022-06-10 10:05AM EDT | 61.00 | 7.80 | 18.55 | 19.05 | 0.00 | - | 4 | 16 | 171.88% |
| MRVL220708P00062000 | 2022-06-29 10:34AM EDT | 62.00 | 18.00 | 19.55 | 19.95 | 0.00 | - | 1 | 2 | 150.00% |
| MRVL220708P00063000 | 2022-06-27 1:01PM EDT | 63.00 | 15.00 | 20.55 | 21.05 | 0.00 | - | 1 | 61 | 184.38% |
| MRVL220708P00064000 | 2022-06-21 9:30AM EDT | 64.00 | 17.33 | 21.55 | 22.00 | 0.00 | - | 1 | 1 | 178.91% |
| MRVL220708P00065000 | 2022-07-05 11:33AM EDT | 65.00 | 23.39 | 22.50 | 22.95 | +0.61 | +2.68% | 2 | 8 | 237.50% |
| MRVL220708P00066000 | 2022-06-30 11:45AM EDT | 66.00 | 21.90 | 23.40 | 23.95 | 0.00 | - | - | 1 | 244.14% |
| MRVL220708P00070000 | 2022-06-14 3:41PM EDT | 70.00 | 21.48 | 27.45 | 28.10 | 0.00 | - | 1 | 0 | 210.94% |
| MRVL220708P00080000 | 2022-06-29 1:36PM EDT | 80.00 | 36.30 | 37.50 | 37.85 | 0.00 | - | - | 1 | 292.97% |
© 2022 Yahoo. All rights reserved.
