Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419C00032500 | 2024-02-27 1:09PM EDT | 32.50 | 38.18 | 37.20 | 40.45 | 0.00 | - | 2 | 2 | 2,302.34% |
| MRVL240419C00040000 | 2024-04-18 11:51AM EDT | 40.00 | 25.85 | 19.80 | 24.00 | 0.00 | - | 1 | 2 | 852.34% |
| MRVL240419C00042500 | 2024-04-19 2:57PM EDT | 42.50 | 19.75 | 18.00 | 22.00 | -3.35 | -14.50% | 1 | 3 | 481.25% |
| MRVL240419C00045000 | 2024-04-19 2:57PM EDT | 45.00 | 17.25 | 15.00 | 19.50 | -3.90 | -18.44% | 1 | 3 | 335.16% |
| MRVL240419C00047500 | 2024-04-19 2:53PM EDT | 47.50 | 14.75 | 14.20 | 17.00 | -3.40 | -18.73% | 2 | 69 | 476.56% |
| MRVL240419C00050000 | 2024-04-19 2:57PM EDT | 50.00 | 12.25 | 11.00 | 14.50 | -2.95 | -19.41% | 3 | 369 | 355.47% |
| MRVL240419C00055000 | 2024-04-19 3:58PM EDT | 55.00 | 7.14 | 5.15 | 9.25 | -3.64 | -33.77% | 40 | 330 | 134.38% |
| MRVL240419C00056000 | 2024-04-19 2:10PM EDT | 56.00 | 6.80 | 4.25 | 8.25 | -6.95 | -50.55% | 6 | 31 | 132.42% |
| MRVL240419C00057000 | 2024-04-11 3:52PM EDT | 57.00 | 14.75 | 3.10 | 7.15 | 0.00 | - | 18 | 22 | 328.91% |
| MRVL240419C00057500 | 2024-04-19 1:46PM EDT | 57.50 | 5.40 | 3.00 | 6.75 | -2.90 | -34.94% | 7 | 385 | 127.93% |
| MRVL240419C00058000 | 2024-04-19 10:11AM EDT | 58.00 | 6.65 | 2.20 | 6.25 | -6.25 | -48.45% | 5 | 35 | 91.02% |
| MRVL240419C00059000 | 2024-04-19 1:46PM EDT | 59.00 | 3.90 | 2.41 | 4.25 | -4.55 | -53.85% | 3 | 77 | 90.43% |
| MRVL240419C00060000 | 2024-04-19 3:17PM EDT | 60.00 | 2.39 | 1.83 | 2.33 | -3.21 | -57.32% | 22 | 1,159 | 69.53% |
| MRVL240419C00061000 | 2024-04-19 3:18PM EDT | 61.00 | 1.60 | 0.87 | 1.34 | -7.75 | -82.89% | 23 | 61 | 48.05% |
| MRVL240419C00062000 | 2024-04-19 3:59PM EDT | 62.00 | 0.15 | 0.11 | 0.19 | -3.10 | -95.38% | 293 | 347 | 8.79% |
| MRVL240419C00062500 | 2024-04-19 3:58PM EDT | 62.50 | 0.02 | 0.00 | 0.03 | -3.38 | -99.41% | 778 | 959 | 11.33% |
| MRVL240419C00063000 | 2024-04-19 3:27PM EDT | 63.00 | 0.08 | 0.00 | 0.01 | -2.79 | -97.21% | 984 | 216 | 15.63% |
| MRVL240419C00064000 | 2024-04-19 3:28PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 782 | 419 | 29.69% |
| MRVL240419C00065000 | 2024-04-19 3:54PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.81 | -98.78% | 3,044 | 16,377 | 42.19% |
| MRVL240419C00066000 | 2024-04-19 3:40PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 541 | 1,100 | 50.00% |
| MRVL240419C00067000 | 2024-04-19 2:23PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 5,076 | 5,434 | 59.38% |
| MRVL240419C00067500 | 2024-04-19 11:47AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 134 | 3,041 | 65.63% |
| MRVL240419C00068000 | 2024-04-19 11:28AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 54 | 2,398 | 68.75% |
| MRVL240419C00069000 | 2024-04-19 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,300 | 78.13% |
| MRVL240419C00070000 | 2024-04-19 2:20PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 11,760 | 87.50% |
| MRVL240419C00071000 | 2024-04-19 3:51PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 189 | 1,672 | 96.88% |
| MRVL240419C00072000 | 2024-04-19 3:40PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 2,134 | 106.25% |
| MRVL240419C00072500 | 2024-04-19 1:11PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 16,969 | 112.50% |
| MRVL240419C00073000 | 2024-04-19 12:39PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 36 | 2,638 | 115.63% |
| MRVL240419C00074000 | 2024-04-19 1:47PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 2,911 | 125.00% |
| MRVL240419C00075000 | 2024-04-19 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 19,373 | 131.25% |
| MRVL240419C00076000 | 2024-04-19 10:20AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,535 | 143.75% |
| MRVL240419C00077000 | 2024-04-19 11:18AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 2,451 | 168.75% |
| MRVL240419C00077500 | 2024-04-19 2:56PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10,165 | 156.25% |
| MRVL240419C00078000 | 2024-04-19 3:26PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 1,354 | 156.25% |
| MRVL240419C00079000 | 2024-04-18 10:58AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,096 | 162.50% |
| MRVL240419C00080000 | 2024-04-19 2:16PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 25,303 | 175.00% |
| MRVL240419C00081000 | 2024-04-16 1:20PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 181.25% |
| MRVL240419C00082500 | 2024-04-19 10:58AM EDT | 82.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 4,282 | 221.88% |
| MRVL240419C00084000 | 2024-04-17 9:55AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 200.00% |
| MRVL240419C00085000 | 2024-04-19 9:42AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,153 | 212.50% |
| MRVL240419C00086000 | 2024-04-12 9:46AM EDT | 86.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 212.50% |
| MRVL240419C00087500 | 2024-04-16 9:43AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,615 | 225.00% |
| MRVL240419C00090000 | 2024-04-16 1:20PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,354 | 243.75% |
| MRVL240419C00092500 | 2024-04-17 11:59AM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,317 | 50.00% |
| MRVL240419C00094000 | 2024-04-11 10:12AM EDT | 94.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 268.75% |
| MRVL240419C00095000 | 2024-04-19 1:38PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,414 | 275.00% |
| MRVL240419C00100000 | 2024-04-18 10:17AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,757 | 300.00% |
| MRVL240419C00105000 | 2024-04-18 11:27AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,675 | 331.25% |
| MRVL240419C00110000 | 2024-04-11 2:37PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 381 | 362.50% |
| MRVL240419C00115000 | 2024-04-18 11:27AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,104 | 387.50% |
| MRVL240419C00120000 | 2024-04-15 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,097 | 400.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419P00035000 | 2024-03-06 2:09PM EDT | 35.00 | 0.04 | 0.00 | 1.09 | 0.00 | - | 2 | 21 | 739.84% |
| MRVL240419P00037500 | 2024-03-04 12:11PM EDT | 37.50 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 515.63% |
| MRVL240419P00040000 | 2024-03-11 3:11PM EDT | 40.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 435.94% |
| MRVL240419P00042500 | 2024-03-11 10:33AM EDT | 42.50 | 0.20 | 0.00 | 0.22 | 0.00 | - | 3 | 5 | 379.69% |
| MRVL240419P00045000 | 2024-04-19 1:34PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 173 | 225.00% |
| MRVL240419P00047500 | 2024-04-05 11:33AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,257 | 187.50% |
| MRVL240419P00050000 | 2024-04-18 10:12AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 156.25% |
| MRVL240419P00055000 | 2024-04-19 1:52PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 601 | 90.63% |
| MRVL240419P00056000 | 2024-04-08 1:01PM EDT | 56.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 272 | 81.25% |
| MRVL240419P00057000 | 2024-04-18 2:01PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 68.75% |
| MRVL240419P00057500 | 2024-04-15 3:48PM EDT | 57.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 529 | 62.50% |
| MRVL240419P00058000 | 2024-04-19 2:23PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 10 | 384 | 56.25% |
| MRVL240419P00059000 | 2024-04-19 2:50PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 46.88% |
| MRVL240419P00060000 | 2024-04-19 1:30PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 4,420 | 34.38% |
| MRVL240419P00061000 | 2024-04-19 2:49PM EDT | 61.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 1,209 | 19.53% |
| MRVL240419P00062000 | 2024-04-19 3:57PM EDT | 62.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 1,126 | 1,229 | 9.57% |
| MRVL240419P00062500 | 2024-04-19 3:54PM EDT | 62.50 | 0.33 | 0.12 | 0.66 | +0.28 | +560.00% | 2,808 | 3,777 | 34.67% |
| MRVL240419P00063000 | 2024-04-19 3:58PM EDT | 63.00 | 0.85 | 0.57 | 1.60 | +0.78 | +1,114.29% | 1,498 | 431 | 85.06% |
| MRVL240419P00064000 | 2024-04-19 3:57PM EDT | 64.00 | 1.95 | 1.38 | 2.13 | +1.71 | +712.50% | 868 | 3,066 | 68.56% |
| MRVL240419P00065000 | 2024-04-19 3:56PM EDT | 65.00 | 2.76 | 2.67 | 4.85 | +2.19 | +384.21% | 1,129 | 4,088 | 151.27% |
| MRVL240419P00066000 | 2024-04-19 3:57PM EDT | 66.00 | 4.65 | 3.65 | 4.85 | +3.49 | +300.86% | 901 | 1,967 | 122.27% |
| MRVL240419P00067000 | 2024-04-19 3:54PM EDT | 67.00 | 4.75 | 4.15 | 6.85 | +2.87 | +152.66% | 431 | 2,429 | 169.73% |
| MRVL240419P00067500 | 2024-04-19 3:59PM EDT | 67.50 | 5.37 | 3.70 | 6.25 | +3.01 | +127.54% | 1,017 | 10,037 | 205.47% |
| MRVL240419P00068000 | 2024-04-19 3:59PM EDT | 68.00 | 5.90 | 4.00 | 7.75 | +3.11 | +111.47% | 1,445 | 4,884 | 68.75% |
| MRVL240419P00069000 | 2024-04-19 3:54PM EDT | 69.00 | 6.75 | 4.85 | 8.80 | +2.96 | +78.10% | 1,263 | 3,282 | 334.18% |
| MRVL240419P00070000 | 2024-04-19 3:17PM EDT | 70.00 | 7.95 | 6.10 | 9.85 | +3.60 | +82.76% | 446 | 7,271 | 139.84% |
| MRVL240419P00071000 | 2024-04-19 12:22PM EDT | 71.00 | 8.75 | 6.75 | 10.85 | +3.20 | +57.66% | 38 | 170 | 380.27% |
| MRVL240419P00072000 | 2024-04-19 1:14PM EDT | 72.00 | 9.30 | 8.00 | 11.80 | +2.88 | +44.86% | 41 | 2,647 | 134.38% |
| MRVL240419P00072500 | 2024-04-19 2:10PM EDT | 72.50 | 10.10 | 8.25 | 12.35 | +3.17 | +45.74% | 7 | 3,151 | 409.57% |
| MRVL240419P00073000 | 2024-04-19 1:53PM EDT | 73.00 | 11.19 | 9.00 | 12.75 | +4.15 | +58.95% | 12 | 1,067 | 115.63% |
| MRVL240419P00074000 | 2024-04-18 2:18PM EDT | 74.00 | 9.00 | 10.15 | 14.00 | 0.00 | - | 1 | 8 | 216.80% |
| MRVL240419P00075000 | 2024-04-19 2:03PM EDT | 75.00 | 12.28 | 10.50 | 15.05 | +2.63 | +27.25% | 4 | 304 | 474.22% |
| MRVL240419P00076000 | 2024-04-17 2:53PM EDT | 76.00 | 8.85 | 12.10 | 16.15 | 0.00 | - | 412 | 8 | 253.52% |
| MRVL240419P00077000 | 2024-04-19 10:11AM EDT | 77.00 | 12.35 | 13.30 | 17.25 | +4.35 | +54.38% | 3 | 0 | 296.09% |
| MRVL240419P00077500 | 2024-04-19 10:11AM EDT | 77.50 | 12.85 | 13.00 | 17.65 | +2.36 | +22.50% | 1 | 0 | 526.76% |
| MRVL240419P00078000 | 2024-04-18 3:24PM EDT | 78.00 | 12.60 | 13.50 | 18.10 | 0.00 | - | 27 | 2 | 530.27% |
| MRVL240419P00079000 | 2024-04-18 10:14AM EDT | 79.00 | 13.40 | 15.00 | 19.00 | 0.00 | - | 1 | 1 | 253.91% |
| MRVL240419P00080000 | 2024-04-18 2:36PM EDT | 80.00 | 14.90 | 16.00 | 20.25 | 0.00 | - | 8 | 4 | 301.17% |
| MRVL240419P00081000 | 2024-04-17 3:53PM EDT | 81.00 | 13.57 | 16.50 | 21.00 | 0.00 | - | 20 | 0 | 567.58% |
| MRVL240419P00082500 | 2024-04-19 12:46PM EDT | 82.50 | 19.43 | 18.00 | 22.50 | +2.28 | +13.29% | 1 | 23 | 589.84% |
| MRVL240419P00084000 | 2024-04-18 9:36AM EDT | 84.00 | 18.95 | 19.70 | 24.00 | 0.00 | - | 1 | 0 | 611.33% |
| MRVL240419P00085000 | 2024-04-16 2:49PM EDT | 85.00 | 16.65 | 21.00 | 25.10 | 0.00 | - | 3 | 0 | 332.81% |
| MRVL240419P00087500 | 2024-04-18 2:39PM EDT | 87.50 | 22.65 | 23.00 | 27.55 | +0.05 | +0.22% | 1 | 10 | 664.45% |
| MRVL240419P00090000 | 2024-04-16 1:44PM EDT | 90.00 | 22.00 | 25.60 | 29.85 | 0.00 | - | 23 | 0 | 674.61% |
| MRVL240419P00092500 | 2024-04-17 3:08PM EDT | 92.50 | 25.75 | 28.10 | 32.35 | 0.00 | - | 16 | 0 | 704.88% |
| MRVL240419P00095000 | 2024-04-09 3:29PM EDT | 95.00 | 21.70 | 30.60 | 34.85 | 0.00 | - | 11 | 0 | 733.98% |
| MRVL240419P00100000 | 2024-03-14 9:30AM EDT | 100.00 | 31.30 | 29.50 | 30.45 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240419P00105000 | 2024-03-07 12:38PM EDT | 105.00 | 23.50 | 31.35 | 34.40 | 0.00 | - | 30 | 0 | 0.00% |
| MRVL240419P00110000 | 2024-03-07 1:05PM EDT | 110.00 | 27.45 | 35.95 | 39.25 | 0.00 | - | - | 0 | 0.00% |
| MRVL240419P00115000 | 2024-04-11 10:08AM EDT | 115.00 | 41.80 | 51.00 | 54.85 | 0.00 | - | 1 | 0 | 485.94% |
| MRVL240419P00120000 | 2024-03-07 4:54PM EDT | 120.00 | 35.25 | 45.85 | 49.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.