Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231006C00040000 | 2023-09-28 3:02PM EDT | 2023-10-06 | 14.10 | 13.95 | 14.30 | 0.00 | - | 4 | 16 | 131.64% |
| MRVL231020C00040000 | 2023-09-29 3:54PM EDT | 2023-10-20 | 14.30 | 14.15 | 14.30 | +1.10 | +8.33% | 2 | 18 | 67.97% |
| MRVL231027C00040000 | 2023-09-18 2:04PM EDT | 2023-10-27 | 14.95 | 14.10 | 14.45 | 0.00 | - | - | 5 | 63.67% |
| MRVL231103C00040000 | 2023-09-27 3:44PM EDT | 2023-11-03 | 12.75 | 14.15 | 14.55 | 0.00 | - | 1 | 1 | 62.01% |
| MRVL231110C00040000 | 2023-09-28 11:09AM EDT | 2023-11-10 | 13.87 | 14.25 | 14.50 | +13.87 | - | 1 | - | 58.01% |
| MRVL231117C00040000 | 2023-09-22 2:15PM EDT | 2023-11-17 | 12.97 | 14.35 | 14.65 | 0.00 | - | 3 | 75 | 59.08% |
| MRVL231215C00040000 | 2023-09-26 11:04AM EDT | 2023-12-15 | 13.18 | 14.95 | 15.25 | 0.00 | - | 1 | 156 | 61.91% |
| MRVL240119C00040000 | 2023-09-29 1:38PM EDT | 2024-01-19 | 15.55 | 15.25 | 15.50 | +0.64 | +4.29% | 3 | 444 | 55.88% |
| MRVL240216C00040000 | 2023-09-29 11:00AM EDT | 2024-02-16 | 16.50 | 15.75 | 15.90 | -0.60 | -3.51% | 8 | 42 | 56.06% |
| MRVL240517C00040000 | 2023-09-18 2:54PM EDT | 2024-05-17 | 17.40 | 17.05 | 17.25 | 0.00 | - | - | 1 | 55.93% |
| MRVL240621C00040000 | 2023-09-19 2:53PM EDT | 2024-06-21 | 17.75 | 17.60 | 17.80 | 0.00 | - | 10 | 354 | 56.53% |
| MRVL250117C00040000 | 2023-09-28 3:26PM EDT | 2025-01-17 | 20.50 | 20.05 | 20.25 | 0.00 | - | 1 | 656 | 56.19% |
| MRVL260116C00040000 | 2023-09-28 9:46AM EDT | 2026-01-16 | 24.05 | 23.00 | 23.60 | +1.75 | +7.85% | 3 | 4 | 55.34% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231006P00040000 | 2023-09-26 12:47PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 202 | 90.63% |
| MRVL231020P00040000 | 2023-09-29 12:21PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 1,340 | 58.20% |
| MRVL231027P00040000 | 2023-09-29 3:49PM EDT | 2023-10-27 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 2 | 10 | 53.13% |
| MRVL231117P00040000 | 2023-09-28 12:13PM EDT | 2023-11-17 | 0.17 | 0.16 | 0.18 | 0.00 | - | 1 | 2,112 | 50.29% |
| MRVL231215P00040000 | 2023-09-29 3:02PM EDT | 2023-12-15 | 0.47 | 0.48 | 0.51 | -0.10 | -17.54% | 11 | 1,740 | 50.78% |
| MRVL240119P00040000 | 2023-09-28 12:28PM EDT | 2024-01-19 | 0.69 | 0.70 | 0.72 | 0.00 | - | 5 | 2,644 | 46.80% |
| MRVL240216P00040000 | 2023-09-29 9:42AM EDT | 2024-02-16 | 0.85 | 0.91 | 0.96 | -0.12 | -12.37% | 20 | 160 | 45.80% |
| MRVL240517P00040000 | 2023-09-27 11:19AM EDT | 2024-05-17 | 2.06 | 1.71 | 1.77 | 0.00 | - | 10 | 69 | 44.41% |
| MRVL240621P00040000 | 2023-09-29 10:03AM EDT | 2024-06-21 | 1.94 | 2.09 | 2.16 | -0.26 | -11.82% | 5 | 2,704 | 44.90% |
| MRVL250117P00040000 | 2023-09-29 10:38AM EDT | 2025-01-17 | 3.50 | 3.60 | 3.70 | -0.60 | -14.63% | 2 | 874 | 43.04% |
| MRVL260116P00040000 | 2023-09-22 10:38AM EDT | 2026-01-16 | 5.80 | 5.35 | 5.60 | 0.00 | - | 600 | 622 | 40.57% |
© 2023 Yahoo. All rights reserved.
