Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116C00025000 | 2024-04-11 10:16AM EDT | 25.00 | 46.68 | 45.00 | 49.35 | 0.00 | - | 2 | 29 | 71.51% |
| MRVL260116C00027500 | 2024-01-22 12:45PM EDT | 27.50 | 45.35 | 38.15 | 41.85 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL260116C00030000 | 2024-04-25 9:33AM EDT | 30.00 | 40.00 | 40.50 | 45.35 | 0.00 | - | 1 | 50 | 66.09% |
| MRVL260116C00032500 | 2024-04-22 3:54PM EDT | 32.50 | 34.50 | 40.05 | 41.85 | 0.00 | - | 1 | 3 | 64.42% |
| MRVL260116C00035000 | 2024-04-01 1:13PM EDT | 35.00 | 42.20 | 38.25 | 39.55 | 0.00 | - | 1 | 10 | 62.15% |
| MRVL260116C00037500 | 2024-04-19 10:27AM EDT | 37.50 | 32.67 | 36.30 | 38.60 | 0.00 | - | 3 | 210 | 63.12% |
| MRVL260116C00040000 | 2024-04-22 3:54PM EDT | 40.00 | 34.50 | 34.55 | 35.90 | +5.25 | +17.95% | 2 | 115 | 59.70% |
| MRVL260116C00042500 | 2024-04-26 11:38AM EDT | 42.50 | 33.50 | 32.80 | 34.90 | +2.64 | +8.55% | 3 | 15 | 60.38% |
| MRVL260116C00045000 | 2024-04-10 9:49AM EDT | 45.00 | 35.54 | 31.35 | 32.15 | 0.00 | - | 1 | 16 | 57.52% |
| MRVL260116C00047500 | 2024-04-19 2:06PM EDT | 47.50 | 24.46 | 29.20 | 30.55 | 0.00 | - | 2 | 35 | 55.65% |
| MRVL260116C00050000 | 2024-04-23 10:07AM EDT | 50.00 | 24.35 | 28.25 | 30.05 | 0.00 | - | 1 | 176 | 58.12% |
| MRVL260116C00052500 | 2024-04-05 10:03AM EDT | 52.50 | 29.80 | 26.60 | 28.20 | 0.00 | - | 1 | 58 | 56.37% |
| MRVL260116C00055000 | 2024-04-26 3:47PM EDT | 55.00 | 25.50 | 25.05 | 27.80 | +1.47 | +6.12% | 15 | 155 | 57.26% |
| MRVL260116C00057500 | 2024-04-25 11:06AM EDT | 57.50 | 22.20 | 23.70 | 25.35 | 0.00 | - | 5 | 41 | 54.78% |
| MRVL260116C00060000 | 2024-04-26 9:57AM EDT | 60.00 | 22.50 | 22.75 | 25.50 | +3.55 | +18.73% | 11 | 364 | 57.12% |
| MRVL260116C00062500 | 2024-04-22 2:55PM EDT | 62.50 | 17.50 | 21.50 | 22.40 | 0.00 | - | 6 | 198 | 53.60% |
| MRVL260116C00065000 | 2024-04-24 9:37AM EDT | 65.00 | 20.13 | 18.50 | 20.95 | +2.23 | +12.46% | 1 | 359 | 53.67% |
| MRVL260116C00067500 | 2024-04-26 12:50PM EDT | 67.50 | 19.36 | 18.95 | 19.90 | +3.51 | +22.15% | 1 | 121 | 52.04% |
| MRVL260116C00070000 | 2024-04-26 10:20AM EDT | 70.00 | 18.60 | 17.90 | 19.90 | +4.05 | +27.84% | 2 | 595 | 53.22% |
| MRVL260116C00072500 | 2024-04-15 3:18PM EDT | 72.50 | 17.00 | 17.35 | 17.90 | 0.00 | - | 5 | 190 | 52.09% |
| MRVL260116C00075000 | 2024-04-26 10:13AM EDT | 75.00 | 17.75 | 16.40 | 17.80 | +4.55 | +34.47% | 2 | 456 | 52.97% |
| MRVL260116C00077500 | 2024-04-19 2:10PM EDT | 77.50 | 15.54 | 14.85 | 16.85 | +3.59 | +30.04% | 5 | 384 | 51.69% |
| MRVL260116C00080000 | 2024-04-26 2:03PM EDT | 80.00 | 14.70 | 14.60 | 15.65 | +3.00 | +25.64% | 12 | 366 | 51.76% |
| MRVL260116C00082500 | 2024-04-26 12:40PM EDT | 82.50 | 13.80 | 13.65 | 14.25 | +3.38 | +32.44% | 1 | 112 | 50.49% |
| MRVL260116C00085000 | 2024-04-26 10:57AM EDT | 85.00 | 12.91 | 12.65 | 14.00 | +2.71 | +26.57% | 2 | 310 | 50.64% |
| MRVL260116C00087500 | 2024-04-19 3:58PM EDT | 87.50 | 9.11 | 11.70 | 13.50 | 0.00 | - | 1 | 6 | 50.41% |
| MRVL260116C00090000 | 2024-04-23 12:42PM EDT | 90.00 | 9.15 | 11.05 | 12.05 | 0.00 | - | 2 | 225 | 50.57% |
| MRVL260116C00092500 | 2024-04-19 2:36PM EDT | 92.50 | 8.20 | 9.20 | 12.00 | 0.00 | - | 4 | 5 | 52.01% |
| MRVL260116C00095000 | 2024-04-17 11:43AM EDT | 95.00 | 9.70 | 10.35 | 10.85 | 0.00 | - | 9 | 69 | 50.34% |
| MRVL260116C00100000 | 2024-04-26 3:05PM EDT | 100.00 | 9.42 | 8.75 | 9.60 | +2.38 | +33.81% | 13 | 194 | 49.65% |
| MRVL260116C00105000 | 2024-04-26 9:54AM EDT | 105.00 | 8.10 | 8.25 | 8.90 | +2.20 | +37.29% | 13 | 122 | 50.21% |
| MRVL260116C00110000 | 2024-04-22 11:09AM EDT | 110.00 | 5.25 | 7.35 | 8.40 | 0.00 | - | 1 | 6 | 51.11% |
| MRVL260116C00115000 | 2024-04-22 12:09PM EDT | 115.00 | 4.80 | 6.55 | 7.80 | 0.00 | - | 1 | 44 | 51.51% |
| MRVL260116C00120000 | 2024-04-26 1:26PM EDT | 120.00 | 6.25 | 4.55 | 6.20 | +1.80 | +40.45% | 1 | 259 | 48.61% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116P00025000 | 2024-03-07 12:18PM EDT | 25.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 5 | 15 | 50.02% |
| MRVL260116P00027500 | 2024-03-14 11:26AM EDT | 27.50 | 1.05 | 0.67 | 1.17 | 0.00 | - | 3 | 9 | 52.25% |
| MRVL260116P00030000 | 2024-04-17 10:09AM EDT | 30.00 | 1.22 | 0.80 | 1.64 | 0.00 | - | 2 | 39 | 52.61% |
| MRVL260116P00032500 | 2024-03-27 10:06AM EDT | 32.50 | 1.50 | 1.31 | 1.64 | 0.00 | - | 20 | 7,049 | 48.35% |
| MRVL260116P00035000 | 2024-04-22 2:15PM EDT | 35.00 | 2.13 | 1.61 | 1.91 | 0.00 | - | 1 | 51 | 46.53% |
| MRVL260116P00037500 | 2024-04-01 12:53PM EDT | 37.50 | 2.19 | 1.84 | 2.44 | 0.00 | - | 1 | 467 | 46.35% |
| MRVL260116P00040000 | 2024-04-26 9:41AM EDT | 40.00 | 2.77 | 2.50 | 2.88 | -0.09 | -3.15% | 1 | 886 | 45.20% |
| MRVL260116P00042500 | 2024-04-26 2:38PM EDT | 42.50 | 3.20 | 2.81 | 3.30 | +0.80 | +33.33% | 25 | 235 | 43.75% |
| MRVL260116P00045000 | 2024-04-22 12:04PM EDT | 45.00 | 5.00 | 3.50 | 3.90 | 0.00 | - | 10 | 273 | 43.02% |
| MRVL260116P00047500 | 2024-04-22 2:14PM EDT | 47.50 | 5.75 | 3.55 | 4.75 | 0.00 | - | 1 | 355 | 43.14% |
| MRVL260116P00050000 | 2024-04-26 10:29AM EDT | 50.00 | 5.45 | 5.10 | 5.40 | -0.60 | -9.92% | 15 | 2,002 | 42.09% |
| MRVL260116P00052500 | 2024-04-18 3:07PM EDT | 52.50 | 7.00 | 5.90 | 6.25 | 0.00 | - | 392 | 588 | 41.62% |
| MRVL260116P00055000 | 2024-04-19 2:05PM EDT | 55.00 | 8.80 | 6.10 | 7.15 | 0.00 | - | 3 | 146 | 41.08% |
| MRVL260116P00057500 | 2024-04-23 10:55AM EDT | 57.50 | 9.30 | 7.80 | 8.15 | 0.00 | - | 1 | 205 | 40.67% |
| MRVL260116P00060000 | 2024-04-25 3:19PM EDT | 60.00 | 9.45 | 8.85 | 10.10 | 0.00 | - | 10 | 996 | 43.06% |
| MRVL260116P00062500 | 2024-04-23 1:27PM EDT | 62.50 | 11.15 | 8.25 | 10.30 | 0.00 | - | 1 | 52 | 39.67% |
| MRVL260116P00065000 | 2024-04-26 12:51PM EDT | 65.00 | 11.37 | 11.15 | 11.50 | -2.43 | -17.61% | 60 | 2,519 | 39.26% |
| MRVL260116P00067500 | 2024-03-13 1:40PM EDT | 67.50 | 13.40 | 12.90 | 13.35 | 0.00 | - | 2 | 10 | 40.53% |
| MRVL260116P00070000 | 2024-04-12 1:53PM EDT | 70.00 | 14.00 | 12.70 | 14.10 | 0.00 | - | 1 | 318 | 38.44% |
| MRVL260116P00072500 | 2024-04-02 9:30AM EDT | 72.50 | 15.66 | 13.15 | 15.45 | 0.00 | - | 1 | 54 | 37.90% |
| MRVL260116P00075000 | 2024-04-19 10:09AM EDT | 75.00 | 18.97 | 15.85 | 16.90 | 0.00 | - | 1 | 28 | 37.48% |
| MRVL260116P00077500 | 2024-04-15 9:36AM EDT | 77.50 | 17.88 | 17.00 | 18.40 | 0.00 | - | 1 | 25 | 37.02% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 80.00 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 33.11% |
| MRVL260116P00082500 | 2024-03-08 11:03AM EDT | 82.50 | 18.55 | 20.50 | 21.90 | 0.00 | - | 1 | 6 | 37.01% |
| MRVL260116P00085000 | 2023-09-26 3:29PM EDT | 85.00 | 34.55 | 37.80 | 39.40 | 0.00 | - | 1 | 0 | 78.36% |
| MRVL260116P00087500 | 2024-03-06 11:19AM EDT | 87.50 | 21.25 | 23.30 | 24.20 | 0.00 | - | 1 | 1 | 32.99% |
| MRVL260116P00090000 | 2024-02-05 11:18AM EDT | 90.00 | 28.50 | 22.05 | 22.60 | 0.00 | - | 1 | 1 | 21.64% |
| MRVL260116P00095000 | 2024-03-04 4:18PM EDT | 95.00 | 25.65 | 28.90 | 30.20 | 0.00 | - | 5 | 5 | 33.01% |
| MRVL260116P00100000 | 2024-03-08 11:50AM EDT | 100.00 | 29.95 | 32.05 | 33.20 | 0.00 | - | 1 | 0 | 28.85% |
| MRVL260116P00105000 | 2024-02-28 12:06PM EDT | 105.00 | 39.34 | 35.65 | 38.40 | 0.00 | - | 1 | 2 | 31.82% |
| MRVL260116P00115000 | 2024-03-19 10:51AM EDT | 115.00 | 51.30 | 49.90 | 51.45 | 0.00 | - | 2 | 1 | 46.30% |
© 2024 Yahoo. All rights reserved.