Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230210C00026000 | 2023-02-01 2:37PM EST | 26.00 | 18.55 | 20.55 | 21.10 | 0.00 | - | - | 2 | 293.75% |
| MRVL230210C00029000 | 2023-01-19 11:44AM EST | 29.00 | 16.70 | 17.50 | 18.20 | +6.95 | +71.28% | 1 | 1 | 260.94% |
| MRVL230210C00030000 | 2023-02-02 3:30PM EST | 30.00 | 18.20 | 16.75 | 17.20 | 0.00 | - | 5 | 7 | 293.75% |
| MRVL230210C00031000 | 2023-01-20 10:50AM EST | 31.00 | 7.50 | 15.50 | 16.10 | 0.00 | - | 1 | 1 | 192.19% |
| MRVL230210C00032000 | 2023-02-07 2:32PM EST | 32.00 | 14.10 | 14.70 | 15.25 | -1.05 | -6.93% | 1 | 13 | 257.03% |
| MRVL230210C00033000 | 2023-01-19 11:04AM EST | 33.00 | 6.45 | 13.50 | 14.25 | 0.00 | - | - | 1 | 208.59% |
| MRVL230210C00033500 | 2023-02-06 1:36PM EST | 33.50 | 11.55 | 13.05 | 13.70 | 0.00 | - | 4 | 11 | 200.78% |
| MRVL230210C00034000 | 2023-02-07 12:47PM EST | 34.00 | 12.35 | 12.50 | 13.25 | +1.00 | +8.81% | 1 | 20 | 193.75% |
| MRVL230210C00035000 | 2023-01-25 1:18PM EST | 35.00 | 7.18 | 11.50 | 12.10 | 0.00 | - | 1 | 39 | 140.63% |
| MRVL230210C00036000 | 2023-02-07 1:44PM EST | 36.00 | 9.35 | 10.60 | 11.00 | +0.30 | +3.31% | 5 | 59 | 128.13% |
| MRVL230210C00036500 | 2023-02-06 12:48PM EST | 36.50 | 8.85 | 10.10 | 10.65 | 0.00 | - | 6 | 8 | 156.25% |
| MRVL230210C00037000 | 2023-02-07 2:20PM EST | 37.00 | 9.00 | 9.55 | 10.25 | +1.05 | +13.21% | 12 | 102 | 156.25% |
| MRVL230210C00038000 | 2023-02-06 10:18AM EST | 38.00 | 8.25 | 8.70 | 9.10 | 0.00 | - | 3 | 153 | 141.41% |
| MRVL230210C00038500 | 2023-02-07 1:56PM EST | 38.50 | 6.85 | 8.05 | 8.70 | +3.30 | +92.96% | 1 | 9 | 128.13% |
| MRVL230210C00039000 | 2023-02-03 1:48PM EST | 39.00 | 6.00 | 7.55 | 8.20 | -1.85 | -23.57% | 4 | 149 | 121.09% |
| MRVL230210C00039500 | 2023-02-02 2:58PM EST | 39.50 | 8.47 | 7.10 | 7.75 | 0.00 | - | 1 | 25 | 125.00% |
| MRVL230210C00040000 | 2023-02-07 1:07PM EST | 40.00 | 6.65 | 6.70 | 7.20 | +1.34 | +25.24% | 2 | 149 | 122.27% |
| MRVL230210C00040500 | 2023-02-03 11:05AM EST | 40.50 | 7.36 | 6.20 | 6.70 | 0.00 | - | 1 | 138 | 114.45% |
| MRVL230210C00041000 | 2023-02-03 10:45AM EST | 41.00 | 7.34 | 5.65 | 6.20 | 0.00 | - | 1 | 107 | 102.73% |
| MRVL230210C00041500 | 2023-02-06 12:30PM EST | 41.50 | 4.00 | 5.15 | 5.80 | 0.00 | - | 2 | 55 | 103.13% |
| MRVL230210C00042000 | 2023-02-07 2:53PM EST | 42.00 | 4.41 | 4.60 | 5.30 | +0.81 | +22.50% | 2 | 414 | 91.80% |
| MRVL230210C00042500 | 2023-02-07 2:07PM EST | 42.50 | 3.35 | 4.10 | 4.60 | +0.25 | +8.06% | 1 | 143 | 67.97% |
| MRVL230210C00043000 | 2023-02-07 1:02PM EST | 43.00 | 2.38 | 3.60 | 4.30 | -0.19 | -7.39% | 21 | 281 | 76.56% |
| MRVL230210C00043500 | 2023-02-07 3:31PM EST | 43.50 | 3.25 | 3.15 | 3.85 | +1.00 | +44.44% | 38 | 63 | 74.61% |
| MRVL230210C00044000 | 2023-02-07 2:09PM EST | 44.00 | 2.14 | 2.79 | 3.15 | +0.45 | +26.63% | 102 | 117 | 63.28% |
| MRVL230210C00044500 | 2023-02-07 2:32PM EST | 44.50 | 1.81 | 2.35 | 2.87 | +0.36 | +24.83% | 162 | 375 | 67.77% |
| MRVL230210C00045000 | 2023-02-07 3:37PM EST | 45.00 | 2.10 | 2.02 | 2.11 | +0.99 | +89.19% | 249 | 569 | 54.88% |
| MRVL230210C00045500 | 2023-02-07 3:59PM EST | 45.50 | 1.76 | 1.65 | 1.73 | +0.87 | +97.75% | 333 | 251 | 54.59% |
| MRVL230210C00046000 | 2023-02-07 3:56PM EST | 46.00 | 1.34 | 1.32 | 1.39 | +0.64 | +91.43% | 770 | 551 | 54.39% |
| MRVL230210C00046500 | 2023-02-07 3:58PM EST | 46.50 | 1.14 | 1.03 | 1.10 | +0.60 | +111.11% | 502 | 324 | 54.49% |
| MRVL230210C00047000 | 2023-02-07 3:58PM EST | 47.00 | 0.89 | 0.79 | 0.85 | +0.46 | +106.98% | 1,230 | 337 | 54.59% |
| MRVL230210C00047500 | 2023-02-07 3:59PM EST | 47.50 | 0.66 | 0.63 | 0.66 | +0.34 | +106.25% | 298 | 426 | 56.45% |
| MRVL230210C00048000 | 2023-02-07 3:59PM EST | 48.00 | 0.47 | 0.43 | 0.47 | +0.20 | +74.07% | 7,535 | 214 | 54.69% |
| MRVL230210C00048500 | 2023-02-07 3:56PM EST | 48.50 | 0.33 | 0.33 | 0.35 | +0.13 | +65.00% | 335 | 159 | 56.06% |
| MRVL230210C00049000 | 2023-02-07 3:58PM EST | 49.00 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 363 | 568 | 56.15% |
| MRVL230210C00049500 | 2023-02-07 1:26PM EST | 49.50 | 0.11 | 0.15 | 0.18 | -0.01 | -8.33% | 49 | 222 | 56.25% |
| MRVL230210C00050000 | 2023-02-07 3:56PM EST | 50.00 | 0.13 | 0.10 | 0.13 | +0.04 | +44.44% | 714 | 856 | 56.84% |
| MRVL230210C00051000 | 2023-02-07 3:43PM EST | 51.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 1,652 | 556 | 60.16% |
| MRVL230210C00052000 | 2023-02-07 2:20PM EST | 52.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 145 | 59.38% |
| MRVL230210C00053000 | 2023-02-07 12:57PM EST | 53.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 7 | 26 | 65.63% |
| MRVL230210C00054000 | 2023-02-07 1:01PM EST | 54.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 6 | 67.19% |
| MRVL230210C00055000 | 2023-02-07 12:59PM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 31 | 68.75% |
| MRVL230210C00056000 | 2023-02-06 9:40AM EST | 56.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 89.84% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230210P00025000 | 2023-01-06 9:44AM EST | 25.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 281.25% |
| MRVL230210P00026000 | 2023-01-06 10:46AM EST | 26.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 130 | 131 | 271.88% |
| MRVL230210P00027000 | 2023-01-05 1:19PM EST | 27.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | - | 6 | 250.00% |
| MRVL230210P00028000 | 2023-01-04 2:29PM EST | 28.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 4 | 240.63% |
| MRVL230210P00029000 | 2023-02-03 12:58PM EST | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 17 | 225.00% |
| MRVL230210P00030000 | 2023-02-01 3:39PM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 30 | 198.44% |
| MRVL230210P00031000 | 2023-01-23 11:49AM EST | 31.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 196.88% |
| MRVL230210P00032000 | 2023-01-25 2:58PM EST | 32.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 40 | 178.13% |
| MRVL230210P00033000 | 2023-01-26 2:03PM EST | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 94 | 153.13% |
| MRVL230210P00033500 | 2023-01-25 1:39PM EST | 33.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 5 | 164.06% |
| MRVL230210P00034000 | 2023-02-03 12:58PM EST | 34.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 75 | 140.63% |
| MRVL230210P00034500 | 2023-01-25 2:32PM EST | 34.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 4 | 151.56% |
| MRVL230210P00035000 | 2023-02-02 3:54PM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 158 | 134.38% |
| MRVL230210P00035500 | 2023-02-01 3:06PM EST | 35.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 139.06% |
| MRVL230210P00036000 | 2023-02-07 2:48PM EST | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 371 | 109.38% |
| MRVL230210P00036500 | 2023-02-06 1:09PM EST | 36.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 92 | 121.88% |
| MRVL230210P00037000 | 2023-02-03 10:24AM EST | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 112.50% |
| MRVL230210P00037500 | 2023-02-01 1:31PM EST | 37.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 110.94% |
| MRVL230210P00038000 | 2023-02-06 9:49AM EST | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 159 | 100.00% |
| MRVL230210P00038500 | 2023-02-06 9:52AM EST | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 31 | 95.31% |
| MRVL230210P00039000 | 2023-02-06 1:25PM EST | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 237 | 89.06% |
| MRVL230210P00039500 | 2023-02-06 3:33PM EST | 39.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 38 | 45 | 87.50% |
| MRVL230210P00040000 | 2023-02-07 2:01PM EST | 40.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 6 | 192 | 81.25% |
| MRVL230210P00040500 | 2023-02-06 9:30AM EST | 40.50 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 4 | 22 | 68.75% |
| MRVL230210P00041000 | 2023-02-07 10:43AM EST | 41.00 | 0.08 | 0.00 | 0.02 | +0.02 | +33.33% | 15 | 107 | 64.06% |
| MRVL230210P00041500 | 2023-02-07 12:00PM EST | 41.50 | 0.08 | 0.01 | 0.02 | -0.04 | -33.33% | 19 | 118 | 62.50% |
| MRVL230210P00042000 | 2023-02-07 2:25PM EST | 42.00 | 0.05 | 0.01 | 0.03 | -0.10 | -66.67% | 41 | 113 | 59.38% |
| MRVL230210P00042500 | 2023-02-07 3:40PM EST | 42.50 | 0.04 | 0.01 | 0.04 | -0.21 | -84.00% | 20 | 487 | 55.47% |
| MRVL230210P00043000 | 2023-02-07 3:43PM EST | 43.00 | 0.06 | 0.04 | 0.06 | -0.29 | -82.86% | 816 | 1,442 | 57.03% |
| MRVL230210P00043500 | 2023-02-07 3:43PM EST | 43.50 | 0.09 | 0.07 | 0.09 | -0.40 | -81.63% | 1,024 | 134 | 56.25% |
| MRVL230210P00044000 | 2023-02-07 3:54PM EST | 44.00 | 0.11 | 0.11 | 0.13 | -0.51 | -82.26% | 778 | 771 | 55.08% |
| MRVL230210P00044500 | 2023-02-07 3:54PM EST | 44.50 | 0.16 | 0.17 | 0.19 | -0.69 | -81.18% | 146 | 328 | 54.10% |
| MRVL230210P00045000 | 2023-02-07 3:52PM EST | 45.00 | 0.27 | 0.26 | 0.32 | -0.81 | -75.00% | 451 | 230 | 55.27% |
| MRVL230210P00045500 | 2023-02-07 3:54PM EST | 45.50 | 0.35 | 0.39 | 0.39 | -0.96 | -73.28% | 192 | 181 | 53.13% |
| MRVL230210P00046000 | 2023-02-07 3:59PM EST | 46.00 | 0.52 | 0.55 | 0.59 | -1.11 | -68.10% | 165 | 162 | 54.10% |
| MRVL230210P00046500 | 2023-02-07 3:59PM EST | 46.50 | 0.74 | 0.76 | 0.80 | -1.26 | -63.00% | 159 | 309 | 54.10% |
| MRVL230210P00047000 | 2023-02-07 3:36PM EST | 47.00 | 1.06 | 1.00 | 1.06 | -1.31 | -55.27% | 160 | 442 | 54.00% |
| MRVL230210P00047500 | 2023-02-07 3:41PM EST | 47.50 | 1.31 | 1.29 | 1.35 | -1.43 | -52.19% | 83 | 351 | 53.71% |
| MRVL230210P00048000 | 2023-02-07 3:49PM EST | 48.00 | 1.65 | 1.62 | 1.71 | -1.55 | -48.44% | 10 | 244 | 54.30% |
| MRVL230210P00048500 | 2023-02-07 3:39PM EST | 48.50 | 2.03 | 1.92 | 2.10 | -0.86 | -29.76% | 74 | 140 | 52.34% |
| MRVL230210P00049000 | 2023-02-07 12:46PM EST | 49.00 | 2.95 | 2.25 | 2.46 | 0.00 | - | 1 | 308 | 56.15% |
| MRVL230210P00049500 | 2023-02-07 2:32PM EST | 49.50 | 3.50 | 2.54 | 2.98 | -0.05 | -1.41% | 21 | 51 | 65.43% |
| MRVL230210P00050000 | 2023-02-06 12:13PM EST | 50.00 | 4.60 | 3.05 | 3.55 | 0.00 | - | 2 | 39 | 51.76% |
| MRVL230210P00051000 | 2023-02-07 1:29PM EST | 51.00 | 5.44 | 3.90 | 4.35 | -0.61 | -10.08% | 14 | 52 | 70.90% |
| MRVL230210P00052000 | 2023-02-06 3:19PM EST | 52.00 | 6.90 | 4.85 | 5.50 | 0.00 | - | 1 | 3 | 101.37% |
| MRVL230210P00053000 | 2023-02-03 10:58AM EST | 53.00 | 7.41 | 5.80 | 6.50 | +2.06 | +38.50% | 10 | 10 | 113.67% |
| MRVL230210P00055000 | 2023-02-06 10:31AM EST | 55.00 | 9.25 | 7.90 | 8.50 | 0.00 | - | 1 | 3 | 136.33% |
| MRVL230210P00060000 | 2023-02-07 2:33PM EST | 60.00 | 13.80 | 12.90 | 13.50 | -0.70 | -4.83% | 1 | 3 | 186.72% |
© 2023 Yahoo. All rights reserved.
