Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331C00030000 | 2023-03-23 2:02PM EDT | 30.00 | 12.58 | 10.80 | 11.30 | 0.00 | - | 5 | 5 | 166.80% |
| MRVL230331C00033000 | 2023-03-15 11:21AM EDT | 33.00 | 5.05 | 7.90 | 8.35 | 0.00 | - | - | 9 | 93.75% |
| MRVL230331C00034000 | 2023-03-23 3:32PM EDT | 34.00 | 7.95 | 7.00 | 7.35 | 0.00 | - | 1 | 102 | 93.36% |
| MRVL230331C00034500 | 2023-03-17 2:07PM EDT | 34.50 | 6.00 | 6.45 | 6.85 | 0.00 | - | 3 | 73 | 82.81% |
| MRVL230331C00035000 | 2023-03-22 2:48PM EDT | 35.00 | 7.10 | 6.00 | 6.35 | 0.00 | - | 2 | 147 | 81.64% |
| MRVL230331C00035500 | 2023-03-22 3:48PM EDT | 35.50 | 5.35 | 5.45 | 5.90 | 0.00 | - | 7 | 151 | 75.98% |
| MRVL230331C00036000 | 2023-03-22 3:45PM EDT | 36.00 | 5.10 | 5.05 | 5.40 | 0.00 | - | 4 | 187 | 76.95% |
| MRVL230331C00036500 | 2023-03-22 2:36PM EDT | 36.50 | 4.80 | 4.60 | 4.95 | 0.00 | - | 1 | 192 | 76.17% |
| MRVL230331C00037000 | 2023-03-24 3:37PM EDT | 37.00 | 4.16 | 4.15 | 4.45 | -0.24 | -5.45% | 14 | 81 | 72.27% |
| MRVL230331C00037500 | 2023-03-24 11:28AM EDT | 37.50 | 3.58 | 3.70 | 4.00 | +0.53 | +17.38% | 2 | 35 | 69.92% |
| MRVL230331C00038000 | 2023-03-24 3:37PM EDT | 38.00 | 3.34 | 3.30 | 3.55 | -1.86 | -35.77% | 9 | 259 | 68.56% |
| MRVL230331C00038500 | 2023-03-24 3:36PM EDT | 38.50 | 2.92 | 2.96 | 3.15 | -0.23 | -7.30% | 5 | 224 | 69.73% |
| MRVL230331C00039000 | 2023-03-24 3:23PM EDT | 39.00 | 2.54 | 2.56 | 2.73 | -0.16 | -5.93% | 54 | 302 | 67.09% |
| MRVL230331C00039500 | 2023-03-24 3:39PM EDT | 39.50 | 2.17 | 2.20 | 2.35 | -1.53 | -41.35% | 167 | 196 | 65.63% |
| MRVL230331C00040000 | 2023-03-24 3:56PM EDT | 40.00 | 1.76 | 1.82 | 1.95 | -0.73 | -29.32% | 271 | 550 | 61.91% |
| MRVL230331C00040500 | 2023-03-24 3:28PM EDT | 40.50 | 1.48 | 1.50 | 1.66 | -0.77 | -34.22% | 121 | 285 | 61.23% |
| MRVL230331C00041000 | 2023-03-24 3:59PM EDT | 41.00 | 1.25 | 1.24 | 1.37 | -0.93 | -42.66% | 265 | 395 | 60.64% |
| MRVL230331C00041500 | 2023-03-24 3:59PM EDT | 41.50 | 0.98 | 0.98 | 1.02 | -0.88 | -47.31% | 70 | 236 | 57.08% |
| MRVL230331C00042000 | 2023-03-24 3:48PM EDT | 42.00 | 0.75 | 0.75 | 0.81 | -0.80 | -51.61% | 1,849 | 488 | 56.06% |
| MRVL230331C00042500 | 2023-03-24 3:50PM EDT | 42.50 | 0.60 | 0.57 | 0.62 | -0.74 | -55.22% | 63 | 357 | 55.08% |
| MRVL230331C00043000 | 2023-03-24 3:53PM EDT | 43.00 | 0.43 | 0.43 | 0.49 | -0.63 | -59.43% | 394 | 791 | 55.08% |
| MRVL230331C00043500 | 2023-03-24 3:20PM EDT | 43.50 | 0.34 | 0.32 | 0.42 | -0.51 | -60.00% | 133 | 271 | 56.45% |
| MRVL230331C00044000 | 2023-03-24 3:20PM EDT | 44.00 | 0.25 | 0.24 | 0.29 | -0.25 | -50.00% | 49 | 870 | 55.37% |
| MRVL230331C00044500 | 2023-03-24 3:40PM EDT | 44.50 | 0.18 | 0.17 | 0.23 | -0.41 | -69.49% | 52 | 114 | 55.76% |
| MRVL230331C00045000 | 2023-03-24 3:44PM EDT | 45.00 | 0.13 | 0.12 | 0.16 | -0.32 | -71.11% | 367 | 1,105 | 55.08% |
| MRVL230331C00045500 | 2023-03-24 10:38AM EDT | 45.50 | 0.17 | 0.09 | 0.14 | -0.16 | -48.48% | 2 | 320 | 57.03% |
| MRVL230331C00046000 | 2023-03-24 2:13PM EDT | 46.00 | 0.08 | 0.06 | 0.09 | -0.17 | -68.00% | 11 | 566 | 55.86% |
| MRVL230331C00047000 | 2023-03-24 1:48PM EDT | 47.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 6 | 221 | 57.03% |
| MRVL230331C00048000 | 2023-03-23 1:40PM EDT | 48.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 25 | 196 | 62.50% |
| MRVL230331C00049000 | 2023-03-21 9:30AM EDT | 49.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 35 | 64.06% |
| MRVL230331C00050000 | 2023-03-24 1:51PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 257 | 70.31% |
| MRVL230331C00051000 | 2023-03-15 2:28PM EDT | 51.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 70 | 75.78% |
| MRVL230331C00052000 | 2023-03-17 3:23PM EDT | 52.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 48 | 81.25% |
| MRVL230331C00053000 | 2023-03-17 1:47PM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 127 | 87.50% |
| MRVL230331C00054000 | 2023-03-17 10:36AM EDT | 54.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 21 | 92.19% |
| MRVL230331C00055000 | 2023-03-20 11:25AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 196 | 93.75% |
| MRVL230331C00056000 | 2023-03-17 10:42AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 105 | 99.22% |
| MRVL230331C00060000 | 2023-03-20 2:41PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 143 | 121.88% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331P00025000 | 2023-03-20 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 77 | 162.50% |
| MRVL230331P00030000 | 2023-03-23 10:28AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 65 | 107.81% |
| MRVL230331P00031000 | 2023-03-24 1:28PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 46 | 90.63% |
| MRVL230331P00032000 | 2023-03-24 3:52PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 31 | 19 | 81.25% |
| MRVL230331P00033000 | 2023-03-24 12:41PM EDT | 33.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 400 | 36 | 81.25% |
| MRVL230331P00034000 | 2023-03-24 3:59PM EDT | 34.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 725 | 163 | 75.78% |
| MRVL230331P00034500 | 2023-03-24 3:26PM EDT | 34.50 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 384 | 241 | 71.88% |
| MRVL230331P00035000 | 2023-03-24 3:30PM EDT | 35.00 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 103 | 181 | 71.09% |
| MRVL230331P00035500 | 2023-03-24 3:56PM EDT | 35.50 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 258 | 176 | 70.70% |
| MRVL230331P00036000 | 2023-03-24 3:10PM EDT | 36.00 | 0.12 | 0.08 | 0.12 | +0.04 | +50.00% | 43 | 1,242 | 68.75% |
| MRVL230331P00036500 | 2023-03-24 3:59PM EDT | 36.50 | 0.16 | 0.12 | 0.16 | +0.07 | +77.78% | 366 | 375 | 68.36% |
| MRVL230331P00037000 | 2023-03-24 3:58PM EDT | 37.00 | 0.20 | 0.14 | 0.21 | -0.02 | -9.09% | 232 | 5,884 | 66.21% |
| MRVL230331P00037500 | 2023-03-24 3:53PM EDT | 37.50 | 0.26 | 0.19 | 0.27 | 0.00 | - | 78 | 3,011 | 65.04% |
| MRVL230331P00038000 | 2023-03-24 3:35PM EDT | 38.00 | 0.32 | 0.25 | 0.34 | +0.02 | +6.67% | 52 | 278 | 63.67% |
| MRVL230331P00038500 | 2023-03-24 3:55PM EDT | 38.50 | 0.46 | 0.33 | 0.43 | 0.00 | - | 365 | 4,135 | 62.50% |
| MRVL230331P00039000 | 2023-03-24 3:52PM EDT | 39.00 | 0.53 | 0.44 | 0.53 | +0.13 | +32.50% | 323 | 2,696 | 61.43% |
| MRVL230331P00039500 | 2023-03-24 3:46PM EDT | 39.50 | 0.66 | 0.57 | 0.67 | +0.14 | +26.92% | 44 | 355 | 60.64% |
| MRVL230331P00040000 | 2023-03-24 3:41PM EDT | 40.00 | 0.81 | 0.74 | 0.80 | +0.25 | +44.64% | 535 | 510 | 59.38% |
| MRVL230331P00040500 | 2023-03-24 3:59PM EDT | 40.50 | 0.95 | 0.88 | 0.98 | +0.17 | +21.79% | 395 | 158 | 57.13% |
| MRVL230331P00041000 | 2023-03-24 3:58PM EDT | 41.00 | 1.18 | 1.12 | 1.20 | +0.31 | +35.63% | 1,105 | 2,186 | 56.84% |
| MRVL230331P00041500 | 2023-03-24 3:38PM EDT | 41.50 | 1.45 | 1.36 | 1.42 | +0.20 | +16.00% | 291 | 314 | 54.88% |
| MRVL230331P00042000 | 2023-03-24 3:59PM EDT | 42.00 | 1.72 | 1.62 | 1.72 | +0.44 | +34.38% | 80 | 1,440 | 53.81% |
| MRVL230331P00042500 | 2023-03-24 3:28PM EDT | 42.50 | 2.10 | 1.89 | 2.06 | +0.58 | +38.16% | 133 | 162 | 52.15% |
| MRVL230331P00043000 | 2023-03-24 3:03PM EDT | 43.00 | 2.67 | 2.24 | 2.40 | +0.88 | +49.16% | 168 | 1,564 | 50.68% |
| MRVL230331P00043500 | 2023-03-24 3:24PM EDT | 43.50 | 2.82 | 2.62 | 2.84 | +0.32 | +12.80% | 27 | 39 | 51.56% |
| MRVL230331P00044000 | 2023-03-24 10:13AM EDT | 44.00 | 2.97 | 2.99 | 3.25 | -0.08 | -2.62% | 5 | 235 | 58.98% |
| MRVL230331P00044500 | 2023-03-23 3:49PM EDT | 44.50 | 2.79 | 3.40 | 3.70 | 0.00 | - | 126 | 126 | 61.13% |
| MRVL230331P00045000 | 2023-03-24 12:25PM EDT | 45.00 | 4.40 | 3.85 | 4.30 | +0.65 | +17.33% | 3 | 159 | 55.08% |
| MRVL230331P00045500 | 2023-03-23 3:00PM EDT | 45.50 | 4.05 | 4.35 | 4.65 | 0.00 | - | 11 | 9 | 50.00% |
| MRVL230331P00046000 | 2023-03-24 12:01PM EDT | 46.00 | 5.10 | 4.75 | 5.10 | +0.80 | +18.60% | 3 | 109 | 67.19% |
| MRVL230331P00047000 | 2023-03-22 2:35PM EDT | 47.00 | 5.75 | 5.75 | 6.15 | 0.00 | - | 1 | 138 | 81.84% |
| MRVL230331P00048000 | 2023-03-23 3:35PM EDT | 48.00 | 6.15 | 6.75 | 7.10 | 0.00 | - | 1 | 26 | 84.96% |
| MRVL230331P00049000 | 2023-03-23 3:35PM EDT | 49.00 | 7.10 | 7.70 | 8.15 | 0.00 | - | 1 | 14 | 99.22% |
| MRVL230331P00050000 | 2023-03-22 11:47AM EDT | 50.00 | 8.70 | 8.70 | 9.15 | 0.00 | - | 2 | 9 | 107.62% |
| MRVL230331P00051000 | 2023-02-16 4:05PM EDT | 51.00 | 5.95 | 10.90 | 11.10 | 0.00 | - | - | 0 | 185.35% |
| MRVL230331P00052000 | 2023-03-02 4:31PM EDT | 52.00 | 6.65 | 10.75 | 11.05 | 0.00 | - | 11 | 0 | 107.81% |
| MRVL230331P00053000 | 2023-03-20 10:24AM EDT | 53.00 | 12.90 | 11.75 | 12.20 | 0.00 | - | 4 | 5 | 96.09% |
| MRVL230331P00055000 | 2023-03-22 2:40PM EDT | 55.00 | 13.55 | 13.70 | 14.05 | 0.00 | - | 2 | 2 | 127.73% |
| MRVL230331P00056000 | 2023-03-02 4:29PM EDT | 56.00 | 10.10 | 14.75 | 15.10 | 0.00 | - | - | 0 | 143.36% |
© 2023 Yahoo. All rights reserved.
