Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221209C00035000 | 2022-12-02 11:18AM EST | 2022-12-09 | 7.76 | 7.90 | 8.15 | 0.00 | - | 5 | 61 | 106.25% |
| MRVL221216C00035000 | 2022-12-02 9:31AM EST | 2022-12-16 | 7.00 | 7.95 | 8.15 | 0.00 | - | 10 | 414 | 68.75% |
| MRVL221223C00035000 | 2022-11-30 2:02PM EST | 2022-12-23 | 9.92 | 8.05 | 8.35 | 0.00 | - | - | 2 | 67.58% |
| MRVL230120C00035000 | 2022-12-05 10:41AM EST | 2023-01-20 | 9.95 | 8.75 | 8.90 | -0.55 | -5.24% | 9 | 572 | 63.38% |
| MRVL230217C00035000 | 2022-11-30 10:12AM EST | 2023-02-17 | 9.95 | 9.40 | 9.70 | 0.00 | - | 1 | 38 | 64.45% |
| MRVL230317C00035000 | 2022-12-01 3:31PM EST | 2023-03-17 | 12.36 | 10.10 | 10.30 | 0.00 | - | 7 | 21 | 64.84% |
| MRVL230519C00035000 | 2022-12-02 3:39PM EST | 2023-05-19 | 12.58 | 11.20 | 11.40 | 0.00 | - | 6 | 210 | 63.40% |
| MRVL230616C00035000 | 2022-12-02 9:49AM EST | 2023-06-16 | 11.15 | 11.75 | 11.95 | 0.00 | - | 1 | 86 | 64.21% |
| MRVL230915C00035000 | 2022-11-28 3:23PM EST | 2023-09-15 | 13.00 | 12.90 | 13.35 | 0.00 | - | - | 1 | 63.39% |
| MRVL231215C00035000 | 2022-11-03 8:34AM EST | 2023-12-15 | 11.51 | 15.45 | 15.70 | 0.00 | - | 2 | 63 | 72.50% |
| MRVL240119C00035000 | 2022-12-02 11:42AM EST | 2024-01-19 | 14.45 | 14.40 | 14.70 | 0.00 | - | 6 | 135 | 62.39% |
| MRVL240621C00035000 | 2022-12-02 11:32AM EST | 2024-06-21 | 15.80 | 15.85 | 16.40 | 0.00 | - | 1 | 1 | 62.29% |
| MRVL250117C00035000 | 2022-12-05 2:22PM EST | 2025-01-17 | 17.50 | 17.20 | 17.85 | +0.12 | +0.69% | 1 | 23 | 60.16% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL221209P00035000 | 2022-12-02 1:55PM EST | 2022-12-09 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 100 | 104.69% |
| MRVL221216P00035000 | 2022-12-05 3:29PM EST | 2022-12-16 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 245 | 3,855 | 66.02% |
| MRVL221223P00035000 | 2022-12-05 12:43PM EST | 2022-12-23 | 0.12 | 0.14 | 0.16 | +0.02 | +20.00% | 2 | 32 | 61.13% |
| MRVL221230P00035000 | 2022-12-05 2:30PM EST | 2022-12-30 | 0.25 | 0.23 | 0.26 | +0.10 | +66.67% | 8 | 57 | 58.40% |
| MRVL230106P00035000 | 2022-12-05 1:22PM EST | 2023-01-06 | 0.31 | 0.37 | 0.41 | -0.05 | -13.89% | 6 | 7 | 58.59% |
| MRVL230120P00035000 | 2022-12-05 3:55PM EST | 2023-01-20 | 0.72 | 0.69 | 0.73 | +0.27 | +60.00% | 438 | 4,161 | 59.28% |
| MRVL230217P00035000 | 2022-12-05 2:12PM EST | 2023-02-17 | 1.27 | 1.27 | 1.31 | +0.29 | +29.59% | 75 | 612 | 58.94% |
| MRVL230317P00035000 | 2022-12-05 1:09PM EST | 2023-03-17 | 1.70 | 1.81 | 1.87 | +0.23 | +15.65% | 32 | 585 | 58.96% |
| MRVL230519P00035000 | 2022-12-05 12:36PM EST | 2023-05-19 | 2.52 | 2.65 | 2.75 | -0.10 | -3.82% | 47 | 1,232 | 56.40% |
| MRVL230616P00035000 | 2022-12-05 1:07PM EST | 2023-06-16 | 2.92 | 3.05 | 3.15 | -0.02 | -0.68% | 116 | 1,499 | 56.30% |
| MRVL230915P00035000 | 2022-12-02 2:37PM EST | 2023-09-15 | 3.67 | 3.90 | 4.05 | 0.00 | - | 20 | 121 | 53.74% |
| MRVL231215P00035000 | 2022-11-30 3:55PM EST | 2023-12-15 | 4.25 | 4.65 | 4.80 | 0.00 | - | 11 | 92 | 52.12% |
| MRVL240119P00035000 | 2022-12-05 9:32AM EST | 2024-01-19 | 4.55 | 4.85 | 5.05 | -0.10 | -2.15% | 1 | 483 | 51.39% |
| MRVL240621P00035000 | 2022-10-28 1:44PM EST | 2024-06-21 | 7.10 | 5.85 | 6.35 | 0.00 | - | 1 | 1 | 50.45% |
| MRVL250117P00035000 | 2022-12-02 11:15AM EST | 2025-01-17 | 6.81 | 6.50 | 7.05 | 0.00 | - | 6 | 111 | 47.75% |
© 2022 Yahoo. All rights reserved.
