Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230929C00030000 | 2023-09-21 9:30AM EDT | 30.00 | 24.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL230929C00035000 | 2023-09-25 10:07AM EDT | 35.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230929C00040000 | 2023-09-25 3:54PM EDT | 40.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL230929C00044000 | 2023-09-25 10:18AM EDT | 44.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230929C00044500 | 2023-09-25 9:41AM EDT | 44.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230929C00045000 | 2023-09-25 1:34PM EDT | 45.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL230929C00046000 | 2023-09-25 3:01PM EDT | 46.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230929C00046500 | 2023-09-19 10:38AM EDT | 46.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL230929C00047000 | 2023-09-25 9:35AM EDT | 47.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230929C00047500 | 2023-09-25 11:16AM EDT | 47.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230929C00048000 | 2023-09-25 3:55PM EDT | 48.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230929C00048500 | 2023-09-21 9:52AM EDT | 48.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL230929C00049000 | 2023-09-26 1:08PM EDT | 49.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL230929C00049500 | 2023-09-26 1:08PM EDT | 49.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRVL230929C00050000 | 2023-09-26 1:08PM EDT | 50.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL230929C00051000 | 2023-09-26 3:42PM EDT | 51.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| MRVL230929C00052000 | 2023-09-26 3:32PM EDT | 52.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 1.56% |
| MRVL230929C00053000 | 2023-09-26 3:56PM EDT | 53.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,431 | 0 | 6.25% |
| MRVL230929C00054000 | 2023-09-26 3:50PM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| MRVL230929C00055000 | 2023-09-26 3:49PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| MRVL230929C00056000 | 2023-09-26 2:07PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MRVL230929C00057000 | 2023-09-26 3:30PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| MRVL230929C00058000 | 2023-09-26 12:29PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| MRVL230929C00059000 | 2023-09-26 3:50PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRVL230929C00060000 | 2023-09-26 3:50PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| MRVL230929C00061000 | 2023-09-26 3:40PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRVL230929C00061500 | 2023-09-25 3:19PM EDT | 61.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRVL230929C00062000 | 2023-09-26 12:11PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL230929C00063000 | 2023-09-22 3:59PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL230929C00064000 | 2023-09-25 1:50PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRVL230929C00065000 | 2023-09-22 10:04AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRVL230929C00066000 | 2023-09-21 10:13AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL230929C00067000 | 2023-09-07 10:14AM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MRVL230929C00068000 | 2023-09-20 10:29AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MRVL230929C00069000 | 2023-08-29 3:07PM EDT | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL230929C00070000 | 2023-09-26 1:26PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRVL230929C00071000 | 2023-09-20 12:47PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL230929C00072000 | 2023-09-08 10:04AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL230929C00073000 | 2023-08-30 9:39AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL230929C00075000 | 2023-09-20 9:47AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL230929C00080000 | 2023-09-11 1:52PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL230929C00085000 | 2023-08-21 2:51PM EDT | 85.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 118 | 206.25% |
| MRVL230929C00090000 | 2023-08-17 10:01AM EDT | 90.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 6 | 228.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230929P00035000 | 2023-08-25 3:43PM EDT | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 14 | 165.63% |
| MRVL230929P00040000 | 2023-09-25 3:58PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| MRVL230929P00044000 | 2023-09-26 3:40PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| MRVL230929P00044500 | 2023-09-26 10:28AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 50.00% |
| MRVL230929P00045000 | 2023-09-26 12:13PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| MRVL230929P00045500 | 2023-09-26 2:53PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRVL230929P00046000 | 2023-09-26 10:34AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRVL230929P00046500 | 2023-09-25 9:50AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRVL230929P00047000 | 2023-09-26 3:40PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MRVL230929P00047500 | 2023-09-26 3:18PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| MRVL230929P00048000 | 2023-09-26 3:43PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MRVL230929P00048500 | 2023-09-26 10:43AM EDT | 48.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRVL230929P00049000 | 2023-09-26 3:56PM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| MRVL230929P00049500 | 2023-09-26 3:55PM EDT | 49.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| MRVL230929P00050000 | 2023-09-26 3:59PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9,345 | 0 | 12.50% |
| MRVL230929P00051000 | 2023-09-26 3:59PM EDT | 51.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,211 | 0 | 6.25% |
| MRVL230929P00052000 | 2023-09-26 3:59PM EDT | 52.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 0.00% |
| MRVL230929P00053000 | 2023-09-26 3:58PM EDT | 53.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| MRVL230929P00054000 | 2023-09-26 3:50PM EDT | 54.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRVL230929P00055000 | 2023-09-26 3:31PM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRVL230929P00056000 | 2023-09-26 3:56PM EDT | 56.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MRVL230929P00057000 | 2023-09-26 3:50PM EDT | 57.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL230929P00058000 | 2023-09-26 1:19PM EDT | 58.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL230929P00059000 | 2023-09-25 9:37AM EDT | 59.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRVL230929P00060000 | 2023-09-26 1:08PM EDT | 60.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230929P00061000 | 2023-09-21 12:36PM EDT | 61.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230929P00061500 | 2023-09-25 2:55PM EDT | 61.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230929P00062000 | 2023-09-14 3:07PM EDT | 62.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL230929P00063000 | 2023-09-12 10:46AM EDT | 63.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL230929P00064000 | 2023-09-20 3:09PM EDT | 64.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| MRVL230929P00065000 | 2023-09-18 11:01AM EDT | 65.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL230929P00066000 | 2023-09-15 10:55AM EDT | 66.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230929P00067000 | 2023-09-20 2:35PM EDT | 67.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230929P00068000 | 2023-09-20 2:35PM EDT | 68.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL230929P00069000 | 2023-08-24 2:36PM EDT | 69.00 | 11.50 | 16.60 | 16.80 | 0.00 | - | 8 | 0 | 0.00% |
| MRVL230929P00070000 | 2023-09-13 10:13AM EDT | 70.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL230929P00071000 | 2023-09-19 12:41PM EDT | 71.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230929P00072000 | 2023-09-21 9:38AM EDT | 72.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL230929P00073000 | 2023-08-24 9:39AM EDT | 73.00 | 12.75 | 20.60 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230929P00075000 | 2023-09-25 11:16AM EDT | 75.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL230929P00080000 | 2023-09-25 10:15AM EDT | 80.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL230929P00085000 | 2023-09-19 9:59AM EDT | 85.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL230929P00090000 | 2023-09-13 3:41PM EDT | 90.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
