Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220204C00045000 | 2022-01-28 10:01AM EST | 45.00 | 17.85 | 19.25 | 22.05 | -7.55 | -29.72% | 1 | 33 | 214.94% |
| MRVL220204C00050000 | 2022-01-28 10:00AM EST | 50.00 | 13.15 | 14.85 | 16.65 | -3.00 | -18.58% | 17 | 10 | 137.31% |
| MRVL220204C00055000 | 2022-01-28 9:41AM EST | 55.00 | 9.05 | 10.30 | 11.80 | -16.18 | -64.13% | 25 | 1 | 109.57% |
| MRVL220204C00060000 | 2022-01-28 3:57PM EST | 60.00 | 6.50 | 6.60 | 6.90 | -0.40 | -5.80% | 49 | 71 | 67.58% |
| MRVL220204C00065000 | 2022-01-28 3:54PM EST | 65.00 | 2.79 | 2.77 | 3.05 | +0.29 | +11.60% | 1,053 | 599 | 60.30% |
| MRVL220204C00070000 | 2022-01-28 3:59PM EST | 70.00 | 0.84 | 0.81 | 0.90 | +0.04 | +5.00% | 741 | 957 | 59.18% |
| MRVL220204C00072000 | 2022-01-28 3:34PM EST | 72.00 | 0.33 | 0.40 | 0.49 | -0.13 | -28.26% | 113 | 246 | 58.11% |
| MRVL220204C00073000 | 2022-01-28 3:53PM EST | 73.00 | 0.29 | 0.30 | 0.48 | -0.09 | -23.68% | 71 | 195 | 61.72% |
| MRVL220204C00074000 | 2022-01-28 3:57PM EST | 74.00 | 0.22 | 0.22 | 0.25 | -0.02 | -8.33% | 64 | 177 | 58.79% |
| MRVL220204C00075000 | 2022-01-28 3:59PM EST | 75.00 | 0.16 | 0.15 | 0.20 | -0.06 | -27.27% | 72 | 431 | 59.67% |
| MRVL220204C00076000 | 2022-01-28 3:46PM EST | 76.00 | 0.11 | 0.08 | 0.12 | -0.13 | -54.17% | 37 | 124 | 57.42% |
| MRVL220204C00077000 | 2022-01-28 9:59AM EST | 77.00 | 0.11 | 0.05 | 1.14 | -0.03 | -21.43% | 11 | 92 | 94.73% |
| MRVL220204C00078000 | 2022-01-28 12:21PM EST | 78.00 | 0.07 | 0.05 | 0.12 | -0.03 | -30.00% | 15 | 129 | 64.06% |
| MRVL220204C00079000 | 2022-01-28 9:57AM EST | 79.00 | 0.06 | 0.03 | 0.12 | -0.04 | -40.00% | 3 | 201 | 66.80% |
| MRVL220204C00080000 | 2022-01-28 3:49PM EST | 80.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 64 | 386 | 71.48% |
| MRVL220204C00081000 | 2022-01-26 1:54PM EST | 81.00 | 0.35 | 0.01 | 0.12 | 0.00 | - | 3 | 107 | 72.66% |
| MRVL220204C00082000 | 2022-01-27 11:15AM EST | 82.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 9 | 121 | 75.39% |
| MRVL220204C00083000 | 2022-01-28 3:15PM EST | 83.00 | 0.07 | 0.02 | 0.95 | +0.04 | +133.33% | 1 | 127 | 118.95% |
| MRVL220204C00084000 | 2022-01-27 2:28PM EST | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 165 | 73.44% |
| MRVL220204C00085000 | 2022-01-28 2:24PM EST | 85.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 22 | 172 | 102.15% |
| MRVL220204C00086000 | 2022-01-27 11:04AM EST | 86.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 26 | 127 | 89.06% |
| MRVL220204C00087000 | 2022-01-27 10:54AM EST | 87.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 11 | 61 | 106.64% |
| MRVL220204C00088000 | 2022-01-27 11:34AM EST | 88.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 2 | 461 | 117.38% |
| MRVL220204C00089000 | 2022-01-26 1:38PM EST | 89.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 57 | 110.94% |
| MRVL220204C00090000 | 2022-01-27 1:30PM EST | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 238 | 89.06% |
| MRVL220204C00091000 | 2022-01-27 10:52AM EST | 91.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 42 | 110.55% |
| MRVL220204C00092000 | 2022-01-25 3:27PM EST | 92.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 53 | 91.41% |
| MRVL220204C00093000 | 2022-01-27 3:18PM EST | 93.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 1 | 39 | 133.79% |
| MRVL220204C00094000 | 2022-01-25 2:32PM EST | 94.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 4 | 101 | 128.13% |
| MRVL220204C00095000 | 2022-01-27 1:34PM EST | 95.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 1,064 | 129.69% |
| MRVL220204C00096000 | 2022-01-18 1:39PM EST | 96.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 3 | 28 | 101.56% |
| MRVL220204C00097000 | 2022-01-13 3:31PM EST | 97.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 5 | 14 | 149.41% |
| MRVL220204C00098000 | 2022-01-27 3:18PM EST | 98.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 106.25% |
| MRVL220204C00099000 | 2022-01-26 11:58AM EST | 99.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 4 | 16 | 158.20% |
| MRVL220204C00100000 | 2022-01-18 9:58AM EST | 100.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 4 | 27 | 160.16% |
| MRVL220204C00101000 | 2022-01-11 2:19PM EST | 101.00 | 0.19 | 0.00 | 0.28 | 0.00 | - | 25 | 50 | 150.78% |
| MRVL220204C00105000 | 2022-01-05 1:09PM EST | 105.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | - | 179 | 172.27% |
| MRVL220204C00130000 | 2021-12-30 1:15PM EST | 130.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | - | 31 | 238.87% |
Putsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220204P00045000 | 2022-01-28 3:24PM EST | 45.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 177 | 75 | 106.25% |
| MRVL220204P00050000 | 2022-01-28 2:35PM EST | 50.00 | 0.09 | 0.05 | 0.36 | -0.09 | -50.00% | 18 | 134 | 123.83% |
| MRVL220204P00055000 | 2022-01-28 3:18PM EST | 55.00 | 0.21 | 0.08 | 0.28 | -0.18 | -46.15% | 90 | 75 | 86.13% |
| MRVL220204P00060000 | 2022-01-28 3:53PM EST | 60.00 | 0.54 | 0.44 | 0.56 | -0.49 | -47.57% | 349 | 631 | 71.09% |
| MRVL220204P00065000 | 2022-01-28 3:57PM EST | 65.00 | 1.68 | 1.61 | 1.73 | -1.01 | -37.55% | 456 | 348 | 62.60% |
| MRVL220204P00070000 | 2022-01-28 3:41PM EST | 70.00 | 4.85 | 4.45 | 4.65 | +0.15 | +3.19% | 20 | 312 | 59.67% |
| MRVL220204P00072000 | 2022-01-28 3:50PM EST | 72.00 | 6.45 | 5.35 | 7.00 | -0.75 | -10.42% | 33 | 184 | 60.25% |
| MRVL220204P00073000 | 2022-01-28 3:34PM EST | 73.00 | 8.40 | 6.55 | 8.45 | +0.65 | +8.39% | 21 | 186 | 79.88% |
| MRVL220204P00074000 | 2022-01-28 3:04PM EST | 74.00 | 9.37 | 7.80 | 9.55 | +0.41 | +4.58% | 20 | 132 | 93.21% |
| MRVL220204P00075000 | 2022-01-28 3:53PM EST | 75.00 | 9.57 | 8.40 | 10.60 | -0.31 | -3.14% | 27 | 239 | 92.87% |
| MRVL220204P00076000 | 2022-01-28 3:50PM EST | 76.00 | 10.40 | 9.00 | 10.80 | -0.85 | -7.56% | 54 | 609 | 67.97% |
| MRVL220204P00077000 | 2022-01-28 12:47PM EST | 77.00 | 12.26 | 9.05 | 13.50 | +2.71 | +28.38% | 6 | 150 | 94.73% |
| MRVL220204P00078000 | 2022-01-28 12:52PM EST | 78.00 | 13.24 | 10.25 | 14.30 | +1.62 | +13.94% | 11 | 141 | 100.20% |
| MRVL220204P00079000 | 2022-01-28 3:28PM EST | 79.00 | 14.17 | 11.95 | 14.10 | +4.37 | +44.59% | 54 | 192 | 91.21% |
| MRVL220204P00080000 | 2022-01-28 2:13PM EST | 80.00 | 16.03 | 12.30 | 16.50 | +1.36 | +9.27% | 10 | 180 | 116.99% |
| MRVL220204P00081000 | 2022-01-28 12:52PM EST | 81.00 | 16.23 | 14.20 | 16.70 | +4.97 | +44.14% | 16 | 80 | 124.61% |
| MRVL220204P00082000 | 2022-01-28 12:49PM EST | 82.00 | 17.49 | 15.45 | 17.35 | +6.42 | +57.99% | 15 | 167 | 127.25% |
| MRVL220204P00083000 | 2022-01-28 2:03PM EST | 83.00 | 18.50 | 16.60 | 17.80 | +6.02 | +48.24% | 33 | 96 | 121.09% |
| MRVL220204P00084000 | 2022-01-28 3:02PM EST | 84.00 | 19.29 | 17.55 | 18.90 | +6.09 | +46.14% | 121 | 135 | 127.15% |
| MRVL220204P00085000 | 2022-01-28 1:18PM EST | 85.00 | 20.14 | 16.85 | 20.90 | +2.09 | +11.58% | 5 | 150 | 104.88% |
| MRVL220204P00086000 | 2022-01-28 3:39PM EST | 86.00 | 20.88 | 19.35 | 20.75 | +3.11 | +17.50% | 14 | 107 | 124.22% |
| MRVL220204P00087000 | 2022-01-28 12:05PM EST | 87.00 | 21.68 | 20.20 | 21.80 | +8.67 | +66.64% | 120 | 92 | 124.32% |
| MRVL220204P00088000 | 2022-01-28 2:40PM EST | 88.00 | 24.10 | 20.00 | 22.65 | +3.92 | +19.43% | 1 | 17 | 168.46% |
| MRVL220204P00089000 | 2022-01-27 12:36PM EST | 89.00 | 22.70 | 21.35 | 25.00 | 0.00 | - | 1 | 70 | 145.51% |
| MRVL220204P00090000 | 2022-01-28 11:10AM EST | 90.00 | 25.61 | 22.05 | 26.00 | +5.58 | +27.86% | 2 | 61 | 138.09% |
| MRVL220204P00091000 | 2022-01-20 10:57AM EST | 91.00 | 12.75 | 24.30 | 25.95 | 0.00 | - | 4 | 43 | 149.80% |
| MRVL220204P00092000 | 2022-01-05 10:28AM EST | 92.00 | 5.50 | 23.70 | 28.00 | 0.00 | - | - | 15 | 127.34% |
| MRVL220204P00093000 | 2022-01-11 9:38AM EST | 93.00 | 11.85 | 24.70 | 29.00 | 0.00 | - | 1 | 2 | 130.66% |
| MRVL220204P00095000 | 2022-01-19 2:33PM EST | 95.00 | 18.00 | 26.55 | 31.00 | 0.00 | - | 4 | 4 | 125.00% |
| MRVL220204P00100000 | 2021-12-28 3:35PM EST | 100.00 | 12.50 | 33.75 | 36.40 | 0.00 | - | - | 2 | 239.84% |
© 2022 Yahoo. All rights reserved.
