Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:50.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230324C00050000 | 2023-03-21 9:30AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 432 | 90.63% |
| MRVL230331C00050000 | 2023-03-22 12:20PM EDT | 2023-03-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 248 | 56.64% |
| MRVL230406C00050000 | 2023-03-22 11:51AM EDT | 2023-04-06 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 12 | 51 | 51.56% |
| MRVL230414C00050000 | 2023-03-21 2:48PM EDT | 2023-04-14 | 0.14 | 0.13 | 0.14 | 0.00 | - | 6 | 20 | 49.41% |
| MRVL230421C00050000 | 2023-03-22 11:35AM EDT | 2023-04-21 | 0.27 | 0.22 | 0.24 | 0.00 | - | 113 | 2,512 | 49.22% |
| MRVL230428C00050000 | 2023-03-21 3:12PM EDT | 2023-04-28 | 0.35 | 0.29 | 0.33 | 0.00 | - | 6 | 12 | 48.24% |
| MRVL230519C00050000 | 2023-03-22 12:46PM EDT | 2023-05-19 | 0.70 | 0.67 | 0.70 | -0.10 | -12.50% | 2 | 0 | 48.56% |
| MRVL230616C00050000 | 2023-03-22 1:01PM EDT | 2023-06-16 | 1.31 | 1.28 | 1.31 | -0.16 | -10.88% | 19 | 2,426 | 50.29% |
| MRVL230818C00050000 | 2023-03-21 3:36PM EDT | 2023-08-18 | 2.47 | 2.25 | 2.30 | 0.00 | - | 27 | 983 | 49.62% |
| MRVL230915C00050000 | 2023-03-22 12:23PM EDT | 2023-09-15 | 2.80 | 2.73 | 2.79 | -0.19 | -6.35% | 430 | 1,626 | 50.27% |
| MRVL231117C00050000 | 2023-03-17 1:51PM EDT | 2023-11-17 | 3.55 | 3.65 | 3.75 | 0.00 | - | 1 | 1 | 50.46% |
| MRVL231215C00050000 | 2023-03-22 9:45AM EDT | 2023-12-15 | 4.30 | 4.10 | 4.25 | -0.25 | -5.49% | 34 | 0 | 51.26% |
| MRVL240119C00050000 | 2023-03-21 9:31AM EDT | 2024-01-19 | 4.65 | 4.55 | 4.70 | 0.00 | - | 1 | 3,932 | 51.31% |
| MRVL240621C00050000 | 2023-03-16 10:59AM EDT | 2024-06-21 | 5.50 | 6.20 | 6.50 | 0.00 | - | 1 | 47 | 51.31% |
| MRVL250117C00050000 | 2023-03-15 12:38PM EDT | 2025-01-17 | 6.30 | 8.15 | 8.65 | 0.00 | - | 7 | 1,124 | 51.77% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230324P00050000 | 2023-03-20 10:48AM EDT | 2023-03-24 | 9.85 | 9.15 | 9.30 | 0.00 | - | 9 | 9 | 143.75% |
| MRVL230331P00050000 | 2023-03-22 11:47AM EDT | 2023-03-31 | 8.70 | 9.15 | 9.30 | +0.11 | +1.28% | 2 | 9 | 78.91% |
| MRVL230406P00050000 | 2023-03-20 11:29AM EDT | 2023-04-06 | 9.80 | 9.15 | 9.30 | 0.00 | - | 1 | 3 | 62.31% |
| MRVL230414P00050000 | 2023-03-17 12:07PM EDT | 2023-04-14 | 9.90 | 9.20 | 9.40 | 0.00 | - | 8 | 8 | 55.66% |
| MRVL230421P00050000 | 2023-03-20 3:03PM EDT | 2023-04-21 | 9.90 | 9.30 | 9.40 | 0.00 | - | 23 | 41 | 51.37% |
| MRVL230519P00050000 | 2023-03-20 10:00AM EDT | 2023-05-19 | 10.45 | 9.60 | 9.70 | 0.00 | - | 2 | 564 | 47.02% |
| MRVL230616P00050000 | 2023-03-20 9:46AM EDT | 2023-06-16 | 11.00 | 10.05 | 10.20 | 0.00 | - | 1 | 1,351 | 47.71% |
| MRVL230818P00050000 | 2023-03-14 2:27PM EDT | 2023-08-18 | 12.60 | 10.75 | 10.85 | 0.00 | - | 2 | 387 | 44.02% |
| MRVL230915P00050000 | 2023-03-10 10:56AM EDT | 2023-09-15 | 12.51 | 11.05 | 11.20 | 0.00 | - | 8 | 225 | 43.95% |
| MRVL231215P00050000 | 2023-03-20 3:17PM EDT | 2023-12-15 | 12.65 | 12.05 | 12.15 | 0.00 | - | 2 | 825 | 43.16% |
| MRVL240119P00050000 | 2023-03-21 9:58AM EDT | 2024-01-19 | 11.90 | 12.30 | 12.40 | 0.00 | - | 1 | 1,145 | 42.38% |
| MRVL240621P00050000 | 2023-03-10 1:13PM EDT | 2024-06-21 | 14.00 | 13.30 | 13.60 | 0.00 | - | 1 | 39 | 41.33% |
| MRVL250117P00050000 | 2023-03-17 9:50AM EDT | 2025-01-17 | 15.30 | 13.50 | 14.75 | 0.00 | - | 30 | 838 | 39.50% |
© 2023 Yahoo. All rights reserved.
