Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220930C00030000 | 2022-09-20 1:15PM EDT | 30.00 | 15.50 | 12.45 | 12.60 | 0.00 | - | - | 1 | 335.94% |
| MRVL220930C00035000 | 2022-09-19 12:40PM EDT | 35.00 | 10.95 | 7.40 | 7.60 | 0.00 | - | - | 1 | 207.42% |
| MRVL220930C00037000 | 2022-09-22 11:33AM EDT | 37.00 | 7.05 | 5.45 | 5.60 | 0.00 | - | - | 3 | 164.45% |
| MRVL220930C00038000 | 2022-09-28 9:57AM EDT | 38.00 | 5.65 | 4.45 | 4.55 | 0.00 | - | 2 | 3 | 137.11% |
| MRVL220930C00039500 | 2022-09-27 10:38AM EDT | 39.50 | 4.35 | 3.00 | 3.10 | 0.00 | - | 11 | 13 | 107.03% |
| MRVL220930C00040000 | 2022-09-28 12:03PM EDT | 40.00 | 4.30 | 2.57 | 2.64 | 0.00 | - | 1 | 19 | 100.39% |
| MRVL220930C00040500 | 2022-09-28 9:48AM EDT | 40.50 | 3.05 | 2.11 | 2.20 | 0.00 | - | 1 | 24 | 91.80% |
| MRVL220930C00041000 | 2022-09-27 10:43AM EDT | 41.00 | 3.10 | 1.72 | 1.74 | 0.00 | - | 1 | 20 | 84.18% |
| MRVL220930C00041500 | 2022-09-29 11:37AM EDT | 41.50 | 1.60 | 1.35 | 1.39 | -0.79 | -33.05% | 4 | 51 | 80.47% |
| MRVL220930C00042000 | 2022-09-29 1:48PM EDT | 42.00 | 1.04 | 1.03 | 1.06 | -1.05 | -50.24% | 19 | 68 | 76.56% |
| MRVL220930C00042500 | 2022-09-29 1:43PM EDT | 42.50 | 0.77 | 0.75 | 0.78 | -1.70 | -68.83% | 132 | 418 | 73.24% |
| MRVL220930C00043000 | 2022-09-29 1:37PM EDT | 43.00 | 0.62 | 0.51 | 0.54 | -1.44 | -69.90% | 43 | 436 | 69.53% |
| MRVL220930C00043500 | 2022-09-29 11:36AM EDT | 43.50 | 0.53 | 0.33 | 0.35 | -1.19 | -69.19% | 42 | 361 | 66.41% |
| MRVL220930C00044000 | 2022-09-29 1:41PM EDT | 44.00 | 0.21 | 0.19 | 0.21 | -1.17 | -84.78% | 277 | 721 | 63.09% |
| MRVL220930C00044500 | 2022-09-29 1:24PM EDT | 44.50 | 0.14 | 0.10 | 0.11 | -0.82 | -85.42% | 26 | 887 | 59.77% |
| MRVL220930C00045000 | 2022-09-29 1:41PM EDT | 45.00 | 0.07 | 0.05 | 0.06 | -0.62 | -89.86% | 265 | 1,233 | 58.20% |
| MRVL220930C00045500 | 2022-09-29 1:41PM EDT | 45.50 | 0.04 | 0.03 | 0.04 | -0.52 | -92.86% | 80 | 539 | 60.16% |
| MRVL220930C00046000 | 2022-09-29 1:13PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.36 | -94.74% | 93 | 587 | 57.81% |
| MRVL220930C00046500 | 2022-09-29 1:47PM EDT | 46.50 | 0.04 | 0.01 | 0.02 | -0.17 | -80.95% | 64 | 738 | 64.06% |
| MRVL220930C00047000 | 2022-09-29 1:40PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 33 | 902 | 70.31% |
| MRVL220930C00047500 | 2022-09-29 12:56PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 14 | 227 | 65.63% |
| MRVL220930C00048000 | 2022-09-29 1:13PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 180 | 415 | 68.75% |
| MRVL220930C00048500 | 2022-09-28 3:46PM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 241 | 75.00% |
| MRVL220930C00049000 | 2022-09-29 1:35PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 301 | 87.50% |
| MRVL220930C00049500 | 2022-09-28 12:21PM EDT | 49.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 91 | 84.38% |
| MRVL220930C00050000 | 2022-09-29 11:57AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,127 | 87.50% |
| MRVL220930C00051000 | 2022-09-28 10:44AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 236 | 96.88% |
| MRVL220930C00052000 | 2022-09-29 1:40PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 251 | 106.25% |
| MRVL220930C00053000 | 2022-09-28 1:29PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 338 | 125.00% |
| MRVL220930C00054000 | 2022-09-29 1:19PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 125.00% |
| MRVL220930C00055000 | 2022-09-27 11:07AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 50.00% |
| MRVL220930C00056000 | 2022-09-27 11:28AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 896 | 140.63% |
| MRVL220930C00057000 | 2022-09-27 1:59PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| MRVL220930C00058000 | 2022-09-20 10:45AM EDT | 58.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 894 | 156.25% |
| MRVL220930C00059000 | 2022-09-23 9:52AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 162.50% |
| MRVL220930C00060000 | 2022-09-28 9:44AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 146 | 168.75% |
| MRVL220930C00061000 | 2022-09-14 11:06AM EDT | 61.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 175.00% |
| MRVL220930C00062000 | 2022-09-14 2:53PM EDT | 62.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 31 | 187.50% |
| MRVL220930C00063000 | 2022-09-13 12:51PM EDT | 63.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 193.75% |
| MRVL220930C00064000 | 2022-09-08 3:54PM EDT | 64.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 196.88% |
| MRVL220930C00065000 | 2022-09-29 10:47AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 38 | 206.25% |
| MRVL220930C00066000 | 2022-09-20 10:41AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| MRVL220930C00067000 | 2022-09-14 12:54PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 218.75% |
| MRVL220930C00070000 | 2022-09-19 12:34PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 237.50% |
| MRVL220930C00075000 | 2022-09-12 3:44PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 262.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL220930P00030000 | 2022-09-21 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 168.75% |
| MRVL220930P00035000 | 2022-09-28 3:34PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 288 | 96.88% |
| MRVL220930P00036000 | 2022-09-27 12:26PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 87.50% |
| MRVL220930P00036500 | 2022-09-29 10:57AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 51 | 78.13% |
| MRVL220930P00037000 | 2022-09-29 11:38AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,005 | 71.88% |
| MRVL220930P00037500 | 2022-09-28 11:28AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 65.63% |
| MRVL220930P00038000 | 2022-09-28 12:15PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 116 | 68.75% |
| MRVL220930P00038500 | 2022-09-26 12:04PM EDT | 38.50 | 0.11 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 60.94% |
| MRVL220930P00039000 | 2022-09-29 1:03PM EDT | 39.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 100 | 264 | 58.59% |
| MRVL220930P00039500 | 2022-09-29 12:52PM EDT | 39.50 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 3 | 219 | 57.03% |
| MRVL220930P00040000 | 2022-09-29 1:43PM EDT | 40.00 | 0.08 | 0.08 | 0.09 | +0.05 | +166.67% | 9 | 299 | 56.64% |
| MRVL220930P00040500 | 2022-09-29 1:22PM EDT | 40.50 | 0.12 | 0.13 | 0.14 | +0.08 | +200.00% | 50 | 96 | 54.30% |
| MRVL220930P00041000 | 2022-09-29 1:22PM EDT | 41.00 | 0.19 | 0.22 | 0.24 | +0.12 | +171.43% | 471 | 254 | 53.71% |
| MRVL220930P00041500 | 2022-09-29 12:32PM EDT | 41.50 | 0.29 | 0.35 | 0.38 | +0.20 | +222.22% | 21 | 155 | 52.54% |
| MRVL220930P00042000 | 2022-09-29 12:33PM EDT | 42.00 | 0.45 | 0.53 | 0.55 | +0.30 | +200.00% | 48 | 498 | 50.39% |
| MRVL220930P00042500 | 2022-09-29 1:13PM EDT | 42.50 | 0.62 | 0.74 | 0.78 | +0.29 | +87.88% | 149 | 265 | 48.54% |
| MRVL220930P00043000 | 2022-09-29 1:48PM EDT | 43.00 | 1.02 | 1.00 | 1.03 | +0.72 | +240.00% | 687 | 573 | 41.41% |
| MRVL220930P00043500 | 2022-09-29 12:39PM EDT | 43.50 | 1.16 | 1.31 | 1.34 | +0.65 | +127.45% | 57 | 303 | 26.17% |
| MRVL220930P00044000 | 2022-09-29 1:23PM EDT | 44.00 | 1.56 | 1.67 | 1.71 | +0.90 | +136.36% | 64 | 3,199 | 0.00% |
| MRVL220930P00044500 | 2022-09-29 12:39PM EDT | 44.50 | 1.90 | 2.06 | 2.13 | +1.08 | +131.71% | 52 | 388 | 0.00% |
| MRVL220930P00045000 | 2022-09-29 12:52PM EDT | 45.00 | 2.23 | 2.50 | 2.60 | +1.22 | +120.79% | 60 | 503 | 0.00% |
| MRVL220930P00045500 | 2022-09-29 9:32AM EDT | 45.50 | 2.45 | 2.97 | 3.10 | +1.02 | +71.33% | 5 | 222 | 0.00% |
| MRVL220930P00046000 | 2022-09-29 11:53AM EDT | 46.00 | 2.90 | 3.45 | 3.55 | +1.31 | +82.39% | 15 | 292 | 0.00% |
| MRVL220930P00046500 | 2022-09-29 1:27PM EDT | 46.50 | 3.83 | 3.95 | 4.05 | +1.82 | +90.55% | 4 | 260 | 0.00% |
| MRVL220930P00047000 | 2022-09-29 12:38PM EDT | 47.00 | 4.20 | 4.45 | 4.55 | +1.35 | +47.37% | 3 | 1,419 | 0.00% |
| MRVL220930P00047500 | 2022-09-29 12:57PM EDT | 47.50 | 4.70 | 4.95 | 5.05 | +1.86 | +65.49% | 1 | 116 | 0.00% |
| MRVL220930P00048000 | 2022-09-29 12:53PM EDT | 48.00 | 5.10 | 5.45 | 5.55 | +1.80 | +54.55% | 6 | 106 | 0.00% |
| MRVL220930P00048500 | 2022-09-29 11:52AM EDT | 48.50 | 5.40 | 5.95 | 6.05 | +1.15 | +27.06% | 3 | 78 | 0.00% |
| MRVL220930P00049000 | 2022-09-28 12:00PM EDT | 49.00 | 4.67 | 6.40 | 6.60 | 0.00 | - | 3 | 45 | 0.00% |
| MRVL220930P00049500 | 2022-09-21 3:18PM EDT | 49.50 | 2.75 | 6.90 | 7.05 | 0.00 | - | 43 | 21 | 0.00% |
| MRVL220930P00050000 | 2022-09-27 2:00PM EDT | 50.00 | 6.90 | 7.40 | 7.55 | 0.00 | - | 2 | 26 | 0.00% |
| MRVL220930P00051000 | 2022-09-28 10:27AM EDT | 51.00 | 7.38 | 8.35 | 8.55 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL220930P00052000 | 2022-09-27 12:01PM EDT | 52.00 | 8.69 | 9.45 | 9.55 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL220930P00053000 | 2022-09-23 12:54PM EDT | 53.00 | 10.15 | 10.40 | 10.55 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220930P00054000 | 2022-09-21 10:41AM EDT | 54.00 | 7.43 | 11.45 | 11.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220930P00055000 | 2022-09-26 9:59AM EDT | 55.00 | 10.90 | 12.45 | 12.55 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL220930P00056000 | 2022-09-27 1:07PM EDT | 56.00 | 13.00 | 13.45 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL220930P00057000 | 2022-09-19 10:27AM EDT | 57.00 | 10.75 | 14.45 | 14.65 | 0.00 | - | - | 0 | 0.00% |
| MRVL220930P00058000 | 2022-09-29 9:36AM EDT | 58.00 | 14.70 | 15.45 | 15.55 | +1.70 | +13.08% | 6 | 0 | 0.00% |
| MRVL220930P00059000 | 2022-08-26 9:31AM EDT | 59.00 | 6.50 | 15.60 | 16.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL220930P00060000 | 2022-09-15 10:16AM EDT | 60.00 | 11.48 | 17.40 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220930P00063000 | 2022-08-26 9:50AM EDT | 63.00 | 10.25 | 19.55 | 20.15 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL220930P00064000 | 2022-09-08 10:56AM EDT | 64.00 | 16.00 | 21.45 | 21.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
