Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00040000 | 2024-05-01 1:21PM EDT | 40.00 | 24.00 | 27.75 | 28.90 | 0.00 | - | - | 2 | 292.97% |
| MRVL240510C00045000 | 2024-05-07 12:44PM EDT | 45.00 | 24.70 | 23.30 | 23.70 | 0.00 | - | 1 | 4 | 278.91% |
| MRVL240510C00050000 | 2024-05-01 2:27PM EDT | 50.00 | 14.72 | 18.30 | 19.05 | 0.00 | - | 40 | 42 | 243.75% |
| MRVL240510C00053000 | 2024-04-29 11:24AM EDT | 53.00 | 16.50 | 15.30 | 15.50 | 0.00 | - | - | 7 | 168.75% |
| MRVL240510C00054000 | 2024-04-29 11:24AM EDT | 54.00 | 15.50 | 14.30 | 14.50 | 0.00 | - | - | 1 | 158.59% |
| MRVL240510C00055000 | 2024-05-06 3:03PM EDT | 55.00 | 14.40 | 13.30 | 13.85 | 0.00 | - | 1 | 1 | 172.07% |
| MRVL240510C00057000 | 2024-04-30 3:54PM EDT | 57.00 | 9.40 | 11.30 | 11.50 | 0.00 | - | 30 | 32 | 128.13% |
| MRVL240510C00058000 | 2024-05-03 1:15PM EDT | 58.00 | 10.15 | 10.30 | 10.50 | 0.00 | - | 2 | 4 | 117.97% |
| MRVL240510C00059000 | 2024-05-01 3:54PM EDT | 59.00 | 5.60 | 9.35 | 9.50 | 0.00 | - | 48 | 18 | 111.13% |
| MRVL240510C00060000 | 2024-05-01 3:08PM EDT | 60.00 | 6.70 | 8.35 | 8.50 | 0.00 | - | 10 | 27 | 101.17% |
| MRVL240510C00061000 | 2024-05-06 3:54PM EDT | 61.00 | 8.85 | 7.35 | 7.80 | 0.00 | - | 1 | 25 | 105.08% |
| MRVL240510C00062000 | 2024-05-08 9:30AM EDT | 62.00 | 5.45 | 5.35 | 6.50 | -0.90 | -14.17% | 1 | 161 | 87.70% |
| MRVL240510C00063000 | 2024-05-08 10:30AM EDT | 63.00 | 5.50 | 5.40 | 5.80 | +0.07 | +1.29% | 9 | 103 | 84.57% |
| MRVL240510C00064000 | 2024-05-08 9:57AM EDT | 64.00 | 4.60 | 4.40 | 4.55 | -0.70 | -13.21% | 4 | 209 | 64.06% |
| MRVL240510C00065000 | 2024-05-07 10:10AM EDT | 65.00 | 3.25 | 3.30 | 3.55 | -1.26 | -27.94% | 3 | 170 | 57.91% |
| MRVL240510C00066000 | 2024-05-08 10:07AM EDT | 66.00 | 2.60 | 2.43 | 2.75 | -0.60 | -18.75% | 3 | 277 | 56.45% |
| MRVL240510C00067000 | 2024-05-08 9:36AM EDT | 67.00 | 1.61 | 1.77 | 1.85 | -0.63 | -28.12% | 12 | 284 | 46.78% |
| MRVL240510C00068000 | 2024-05-08 10:33AM EDT | 68.00 | 1.14 | 1.13 | 1.16 | -0.40 | -25.97% | 134 | 724 | 42.68% |
| MRVL240510C00069000 | 2024-05-08 10:41AM EDT | 69.00 | 0.66 | 0.64 | 0.67 | -0.37 | -35.92% | 193 | 1,158 | 40.97% |
| MRVL240510C00070000 | 2024-05-08 10:44AM EDT | 70.00 | 0.37 | 0.34 | 0.37 | -0.17 | -32.69% | 121 | 2,631 | 41.02% |
| MRVL240510C00071000 | 2024-05-08 10:37AM EDT | 71.00 | 0.16 | 0.17 | 0.19 | -0.13 | -44.83% | 36 | 1,513 | 41.41% |
| MRVL240510C00072000 | 2024-05-08 10:30AM EDT | 72.00 | 0.08 | 0.08 | 0.09 | -0.16 | -66.67% | 79 | 4,722 | 41.60% |
| MRVL240510C00073000 | 2024-05-08 10:05AM EDT | 73.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 19 | 1,039 | 43.75% |
| MRVL240510C00074000 | 2024-05-07 3:53PM EDT | 74.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2 | 615 | 46.48% |
| MRVL240510C00075000 | 2024-05-07 3:43PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 24 | 461 | 52.73% |
| MRVL240510C00076000 | 2024-05-07 3:50PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 372 | 53.13% |
| MRVL240510C00077000 | 2024-05-07 12:35PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 91 | 58.59% |
| MRVL240510C00078000 | 2024-05-07 9:41AM EDT | 78.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 457 | 70.31% |
| MRVL240510C00079000 | 2024-05-06 10:49AM EDT | 79.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 81 | 103 | 94.34% |
| MRVL240510C00080000 | 2024-05-06 3:46PM EDT | 80.00 | 0.02 | 0.01 | 0.28 | 0.00 | - | 3 | 386 | 106.25% |
| MRVL240510C00081000 | 2024-05-06 11:35AM EDT | 81.00 | 0.02 | 0.01 | 0.28 | 0.00 | - | 89 | 110 | 112.70% |
| MRVL240510C00082000 | 2024-05-01 2:05PM EDT | 82.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 1 | 46 | 119.14% |
| MRVL240510C00083000 | 2024-04-25 3:52PM EDT | 83.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 1 | 13 | 125.00% |
| MRVL240510C00084000 | 2024-05-08 10:24AM EDT | 84.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 150 | 10 | 96.88% |
| MRVL240510C00085000 | 2024-05-08 10:26AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 154 | 56 | 101.56% |
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 141 | 162.89% |
| MRVL240510C00095000 | 2024-04-26 12:55PM EDT | 95.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 14 | 179.30% |
| MRVL240510C00100000 | 2024-04-12 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 193.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 36 | 60 | 189.45% |
| MRVL240510P00053000 | 2024-05-07 10:02AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 345 | 100.00% |
| MRVL240510P00054000 | 2024-05-07 10:03AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 543 | 93.75% |
| MRVL240510P00055000 | 2024-05-08 9:38AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 441 | 87.50% |
| MRVL240510P00056000 | 2024-05-08 9:39AM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 58 | 956 | 115.63% |
| MRVL240510P00057000 | 2024-05-08 10:27AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 643 | 358 | 75.00% |
| MRVL240510P00058000 | 2024-05-06 2:37PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 80 | 175 | 76.56% |
| MRVL240510P00059000 | 2024-05-07 11:53AM EDT | 59.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 179 | 70.31% |
| MRVL240510P00060000 | 2024-05-07 11:11AM EDT | 60.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 145 | 629 | 64.84% |
| MRVL240510P00061000 | 2024-05-08 10:41AM EDT | 61.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 209 | 57.81% |
| MRVL240510P00062000 | 2024-05-07 2:37PM EDT | 62.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 35 | 257 | 52.34% |
| MRVL240510P00063000 | 2024-05-07 3:03PM EDT | 63.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 37 | 492 | 48.44% |
| MRVL240510P00064000 | 2024-05-07 2:36PM EDT | 64.00 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 1 | 538 | 43.75% |
| MRVL240510P00065000 | 2024-05-07 3:56PM EDT | 65.00 | 0.18 | 0.08 | 0.10 | +0.06 | +50.00% | 10 | 1,312 | 39.65% |
| MRVL240510P00066000 | 2024-05-08 10:31AM EDT | 66.00 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 21 | 453 | 37.40% |
| MRVL240510P00067000 | 2024-05-08 10:14AM EDT | 67.00 | 0.48 | 0.37 | 0.40 | +0.07 | +17.07% | 55 | 330 | 35.84% |
| MRVL240510P00068000 | 2024-05-08 10:31AM EDT | 68.00 | 0.74 | 0.71 | 0.73 | +0.08 | +12.12% | 88 | 978 | 33.69% |
| MRVL240510P00069000 | 2024-05-08 10:37AM EDT | 69.00 | 1.32 | 1.25 | 1.27 | +0.18 | +15.79% | 185 | 548 | 32.81% |
| MRVL240510P00070000 | 2024-05-08 10:09AM EDT | 70.00 | 2.05 | 1.92 | 2.19 | +0.46 | +28.93% | 7 | 315 | 42.58% |
| MRVL240510P00071000 | 2024-05-07 3:44PM EDT | 71.00 | 2.22 | 2.56 | 3.10 | 0.00 | - | 42 | 126 | 49.02% |
| MRVL240510P00072000 | 2024-05-07 12:44PM EDT | 72.00 | 2.60 | 3.60 | 3.85 | 0.00 | - | 4 | 67 | 37.89% |
| MRVL240510P00073000 | 2024-05-07 11:23AM EDT | 73.00 | 3.38 | 4.55 | 4.80 | 0.00 | - | 1 | 86 | 33.59% |
| MRVL240510P00074000 | 2024-04-25 10:19AM EDT | 74.00 | 7.05 | 5.55 | 5.80 | 0.00 | - | 2 | 9 | 39.06% |
| MRVL240510P00075000 | 2024-05-02 3:54PM EDT | 75.00 | 8.40 | 6.60 | 6.85 | 0.00 | - | 1 | 4 | 59.38% |
| MRVL240510P00076000 | 2024-05-06 3:54PM EDT | 76.00 | 7.70 | 7.55 | 7.80 | +1.45 | +23.20% | 1 | 1 | 50.00% |
| MRVL240510P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 11.00 | 8.55 | 9.60 | 0.00 | - | 12 | 0 | 100.78% |
| MRVL240510P00078000 | 2024-05-07 1:59PM EDT | 78.00 | 9.18 | 9.55 | 10.15 | 0.00 | - | 1 | 1 | 78.52% |
| MRVL240510P00079000 | 2024-05-01 3:08PM EDT | 79.00 | 12.55 | 10.30 | 10.80 | 0.00 | - | 5 | 5 | 65.63% |
| MRVL240510P00080000 | 2024-05-06 2:50PM EDT | 80.00 | 10.55 | 11.45 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240510P00081000 | 2024-05-01 2:58PM EDT | 81.00 | 14.70 | 12.55 | 12.80 | 0.00 | - | - | 1 | 75.00% |
| MRVL240510P00082000 | 2024-05-01 3:33PM EDT | 82.00 | 13.95 | 13.15 | 13.85 | -2.70 | -16.22% | 2 | 6 | 101.95% |
| MRVL240510P00085000 | 2024-05-01 3:00PM EDT | 85.00 | 18.40 | 16.60 | 16.75 | 0.00 | - | - | 1 | 0.00% |
| MRVL240510P00086000 | 2024-05-01 2:54PM EDT | 86.00 | 19.75 | 17.55 | 17.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.