Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215C00050000 | 2023-12-08 3:38PM EST | 2023-12-15 | 3.20 | 3.05 | 3.15 | +0.62 | +24.03% | 31 | 2,014 | 49.90% |
| MRVL231222C00050000 | 2023-12-08 2:43PM EST | 2023-12-22 | 3.45 | 3.30 | 3.50 | +0.60 | +21.05% | 23 | 107 | 45.22% |
| MRVL231229C00050000 | 2023-12-07 1:03PM EST | 2023-12-29 | 3.11 | 3.50 | 3.70 | 0.00 | - | 15 | 158 | 41.16% |
| MRVL240105C00050000 | 2023-12-07 9:37AM EST | 2024-01-05 | 2.65 | 3.70 | 3.95 | 0.00 | - | 3 | 16 | 40.53% |
| MRVL240112C00050000 | 2023-12-07 1:17PM EST | 2024-01-12 | 3.47 | 3.90 | 4.10 | 0.00 | - | 3 | 1 | 38.75% |
| MRVL240119C00050000 | 2023-12-08 3:54PM EST | 2024-01-19 | 4.20 | 4.20 | 4.30 | +0.20 | +5.00% | 107 | 4,127 | 38.48% |
| MRVL240216C00050000 | 2023-12-08 3:03PM EST | 2024-02-16 | 5.10 | 5.05 | 5.20 | +0.32 | +6.69% | 12 | 1,397 | 40.43% |
| MRVL240315C00050000 | 2023-12-08 10:21AM EST | 2024-03-15 | 6.36 | 6.30 | 6.40 | +0.37 | +6.18% | 5 | 160 | 45.95% |
| MRVL240517C00050000 | 2023-12-07 11:14AM EST | 2024-05-17 | 7.10 | 7.55 | 7.65 | 0.00 | - | 5 | 133 | 45.23% |
| MRVL240621C00050000 | 2023-12-07 3:36PM EST | 2024-06-21 | 7.89 | 8.35 | 8.45 | 0.00 | - | 4 | 1,276 | 46.44% |
| MRVL240719C00050000 | 2023-12-01 11:33AM EST | 2024-07-19 | 9.00 | 8.80 | 8.95 | 0.00 | - | 50 | 133 | 46.63% |
| MRVL240920C00050000 | 2023-12-06 2:33PM EST | 2024-09-20 | 8.81 | 10.00 | 10.15 | 0.00 | - | 1 | 2 | 47.97% |
| MRVL250117C00050000 | 2023-12-08 9:30AM EST | 2025-01-17 | 11.22 | 11.75 | 11.95 | -0.03 | -0.27% | 5 | 1,740 | 48.93% |
| MRVL260116C00050000 | 2023-12-08 11:34AM EST | 2026-01-16 | 14.85 | 15.60 | 17.10 | -0.70 | -4.50% | 1 | 78 | 51.08% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215P00050000 | 2023-12-08 3:35PM EST | 2023-12-15 | 0.15 | 0.15 | 0.17 | -0.19 | -55.88% | 293 | 4,793 | 42.77% |
| MRVL231222P00050000 | 2023-12-08 3:25PM EST | 2023-12-22 | 0.37 | 0.34 | 0.38 | -0.29 | -43.94% | 57 | 238 | 36.62% |
| MRVL231229P00050000 | 2023-12-08 1:19PM EST | 2023-12-29 | 0.53 | 0.50 | 0.53 | -0.32 | -37.65% | 13 | 1,781 | 33.50% |
| MRVL240105P00050000 | 2023-12-08 1:17PM EST | 2024-01-05 | 0.73 | 0.71 | 0.75 | -0.24 | -24.74% | 6 | 105 | 33.69% |
| MRVL240112P00050000 | 2023-12-08 10:32AM EST | 2024-01-12 | 0.91 | 0.89 | 0.96 | -0.90 | -49.72% | 2 | 60 | 33.94% |
| MRVL240119P00050000 | 2023-12-08 3:42PM EST | 2024-01-19 | 1.05 | 1.07 | 1.11 | -0.32 | -23.36% | 361 | 8,732 | 33.35% |
| MRVL240216P00050000 | 2023-12-08 3:45PM EST | 2024-02-16 | 1.75 | 1.73 | 1.78 | -0.30 | -14.63% | 64 | 3,254 | 33.94% |
| MRVL240315P00050000 | 2023-12-08 1:33PM EST | 2024-03-15 | 2.81 | 2.74 | 2.78 | -0.24 | -7.87% | 215 | 2,051 | 38.65% |
| MRVL240517P00050000 | 2023-12-08 2:29PM EST | 2024-05-17 | 3.60 | 3.60 | 3.70 | -0.24 | -6.25% | 37 | 1,127 | 37.09% |
| MRVL240621P00050000 | 2023-12-08 9:46AM EST | 2024-06-21 | 4.40 | 4.15 | 4.30 | -0.20 | -4.35% | 1 | 3,950 | 37.72% |
| MRVL240719P00050000 | 2023-12-05 12:42PM EST | 2024-07-19 | 5.45 | 4.50 | 4.60 | 0.00 | - | 12 | 65 | 37.20% |
| MRVL240920P00050000 | 2023-11-28 11:10AM EST | 2024-09-20 | 5.11 | 5.30 | 5.45 | 0.00 | - | 1 | 86 | 37.66% |
| MRVL250117P00050000 | 2023-12-08 3:56PM EST | 2025-01-17 | 6.55 | 6.45 | 6.60 | -0.24 | -3.53% | 1 | 5,461 | 37.11% |
| MRVL260116P00050000 | 2023-12-07 3:56PM EST | 2026-01-16 | 9.30 | 8.75 | 10.15 | 0.00 | - | 1,320 | 1,347 | 39.30% |
© 2023 Yahoo. All rights reserved.