Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260618C00030000 | 2024-09-12 3:53PM EDT | 30.00 | 47.30 | 43.85 | 48.45 | 0.00 | - | 29 | 2 | 68.62% |
| MRVL260618C00032500 | 2024-09-11 11:24AM EDT | 32.50 | 42.70 | 43.10 | 46.30 | 0.00 | - | 1 | 6 | 70.45% |
| MRVL260618C00035000 | 2024-09-06 10:05AM EDT | 35.00 | 37.30 | 41.95 | 44.00 | 0.00 | - | 7 | 11 | 69.84% |
| MRVL260618C00037500 | 2024-08-23 9:30AM EDT | 37.50 | 38.02 | 39.10 | 41.60 | 0.00 | - | 1 | 1 | 64.05% |
| MRVL260618C00040000 | 2024-09-30 11:07AM EDT | 40.00 | 36.48 | 37.80 | 39.65 | 0.00 | - | 5 | 7 | 63.84% |
| MRVL260618C00042500 | 2024-09-06 1:00PM EDT | 42.50 | 30.40 | 36.40 | 38.30 | 0.00 | - | 1 | 2 | 64.49% |
| MRVL260618C00045000 | 2024-08-08 11:36AM EDT | 45.00 | 23.78 | 28.30 | 30.35 | 0.00 | - | 3 | 4 | 38.40% |
| MRVL260618C00050000 | 2024-09-06 10:00AM EDT | 50.00 | 27.00 | 31.15 | 32.20 | 0.00 | - | 4 | 28 | 58.47% |
| MRVL260618C00052500 | 2024-09-03 12:19PM EDT | 52.50 | 28.95 | 27.95 | 29.55 | 0.00 | - | - | 14 | 52.59% |
| MRVL260618C00055000 | 2024-10-08 2:45PM EDT | 55.00 | 28.58 | 28.00 | 28.55 | 0.00 | - | 1 | 4 | 55.67% |
| MRVL260618C00057500 | 2024-09-10 3:10PM EDT | 57.50 | 26.20 | 26.60 | 27.10 | 0.00 | - | 2 | 1 | 55.07% |
| MRVL260618C00060000 | 2024-09-04 11:23AM EDT | 60.00 | 24.85 | 25.00 | 26.25 | 0.00 | - | 1 | 56 | 54.96% |
| MRVL260618C00062500 | 2024-08-30 1:57PM EDT | 62.50 | 27.00 | 20.00 | 23.35 | 0.00 | - | 1 | 1 | 51.42% |
| MRVL260618C00065000 | 2024-10-04 12:03PM EDT | 65.00 | 22.65 | 22.70 | 23.10 | -0.78 | -3.33% | 1 | 43 | 53.42% |
| MRVL260618C00067500 | 2024-10-03 12:07PM EDT | 67.50 | 21.23 | 21.50 | 21.95 | 0.00 | - | 2 | 146 | 53.03% |
| MRVL260618C00070000 | 2024-10-03 1:15PM EDT | 70.00 | 19.65 | 20.30 | 21.00 | 0.00 | - | 1 | 65 | 52.79% |
| MRVL260618C00072500 | 2024-10-04 3:40PM EDT | 72.50 | 19.80 | 19.20 | 19.70 | 0.00 | - | 1 | 99 | 52.08% |
| MRVL260618C00075000 | 2024-09-30 2:47PM EDT | 75.00 | 17.16 | 18.15 | 18.60 | 0.00 | - | 1 | 28 | 51.59% |
| MRVL260618C00077500 | 2024-10-08 1:31PM EDT | 77.50 | 18.60 | 17.20 | 18.00 | 0.00 | - | 2 | 3 | 51.82% |
| MRVL260618C00080000 | 2024-10-01 1:57PM EDT | 80.00 | 15.17 | 16.25 | 18.50 | 0.00 | - | 1 | 75 | 53.41% |
| MRVL260618C00085000 | 2024-09-19 2:30PM EDT | 85.00 | 16.30 | 14.15 | 15.05 | 0.00 | - | 6 | 22 | 50.01% |
| MRVL260618C00090000 | 2024-09-24 10:17AM EDT | 90.00 | 12.54 | 13.00 | 13.50 | 0.00 | - | 10 | 13 | 50.04% |
| MRVL260618C00095000 | 2024-09-23 10:36AM EDT | 95.00 | 11.05 | 11.65 | 12.05 | 0.00 | - | 2 | 4 | 50.10% |
| MRVL260618C00100000 | 2024-10-09 11:51AM EDT | 100.00 | 11.00 | 10.45 | 10.80 | +0.30 | +2.80% | 1 | 264 | 49.70% |
| MRVL260618C00105000 | 2024-10-08 1:45PM EDT | 105.00 | 9.75 | 9.35 | 9.75 | 0.00 | - | 1 | 13 | 49.52% |
| MRVL260618C00110000 | 2024-09-30 9:37AM EDT | 110.00 | 8.00 | 8.40 | 8.70 | 0.00 | - | 1 | 15 | 49.07% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260618P00030000 | 2024-09-30 9:44AM EDT | 30.00 | 1.25 | 0.56 | 1.35 | 0.00 | - | 1 | 64 | 51.98% |
| MRVL260618P00035000 | 2024-10-08 2:20PM EDT | 35.00 | 1.86 | 1.66 | 2.62 | 0.00 | - | 2 | 5 | 50.57% |
| MRVL260618P00037500 | 2024-09-23 3:51PM EDT | 37.50 | 2.33 | 2.08 | 2.33 | 0.00 | - | 1 | 3 | 47.99% |
| MRVL260618P00040000 | 2024-09-30 2:39PM EDT | 40.00 | 2.88 | 1.94 | 2.94 | 0.00 | - | 1 | 38 | 48.01% |
| MRVL260618P00045000 | 2024-09-27 1:29PM EDT | 45.00 | 4.10 | 3.65 | 4.00 | 0.00 | - | 255 | 329 | 46.11% |
| MRVL260618P00047500 | 2024-08-20 11:05AM EDT | 47.50 | 5.00 | 4.25 | 4.50 | 0.00 | - | 1 | 0 | 44.74% |
| MRVL260618P00050000 | 2024-09-11 1:12PM EDT | 50.00 | 5.71 | 2.84 | 5.35 | 0.00 | - | 1 | 24 | 44.69% |
| MRVL260618P00055000 | 2024-09-19 10:46AM EDT | 55.00 | 7.23 | 5.70 | 7.05 | 0.00 | - | 7 | 16 | 43.75% |
| MRVL260618P00057500 | 2024-09-03 2:20PM EDT | 57.50 | 8.62 | 7.65 | 8.35 | 0.00 | - | 2 | 457 | 44.49% |
| MRVL260618P00060000 | 2024-09-27 12:36PM EDT | 60.00 | 9.60 | 7.80 | 9.00 | 0.00 | - | 1 | 458 | 42.82% |
| MRVL260618P00062500 | 2024-09-06 12:14PM EDT | 62.50 | 12.40 | 8.80 | 10.25 | 0.00 | - | 1 | 144 | 42.93% |
| MRVL260618P00065000 | 2024-10-08 2:20PM EDT | 65.00 | 10.90 | 10.80 | 11.90 | 0.00 | - | 2 | 20 | 43.99% |
| MRVL260618P00067500 | 2024-09-12 2:12PM EDT | 67.50 | 12.70 | 11.45 | 12.25 | 0.00 | - | 1 | 40 | 41.06% |
| MRVL260618P00070000 | 2024-09-19 11:55AM EDT | 70.00 | 13.07 | 13.20 | 14.85 | 0.00 | - | 2 | 36 | 44.41% |
| MRVL260618P00072500 | 2024-09-03 10:26AM EDT | 72.50 | 15.00 | 15.00 | 16.30 | 0.00 | - | 10 | 20 | 44.28% |
| MRVL260618P00075000 | 2024-09-03 11:00AM EDT | 75.00 | 17.25 | 16.40 | 16.90 | 0.00 | - | 3 | 8 | 41.69% |
| MRVL260618P00077500 | 2024-08-30 3:02PM EDT | 77.50 | 16.55 | 18.35 | 18.75 | 0.00 | - | 13 | 13 | 42.37% |
| MRVL260618P00080000 | 2024-08-30 12:06PM EDT | 80.00 | 18.45 | 19.85 | 20.25 | 0.00 | - | 1 | 1 | 41.97% |
| MRVL260618P00085000 | 2024-09-03 1:00PM EDT | 85.00 | 23.48 | 22.25 | 22.90 | 0.00 | - | 2 | 1 | 39.83% |
| MRVL260618P00100000 | 2024-09-19 11:56AM EDT | 100.00 | 31.62 | 31.90 | 33.70 | 0.00 | - | - | 1 | 38.03% |
© 2024 Yahoo. All rights reserved.