Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230922C00030000 | 2023-09-21 1:12PM EDT | 30.00 | 22.40 | 22.15 | 22.50 | 0.00 | - | 29 | 31 | 443.75% |
| MRVL230922C00035000 | 2023-09-20 2:14PM EDT | 35.00 | 18.85 | 17.15 | 17.50 | 0.00 | - | 3 | 6 | 331.25% |
| MRVL230922C00040000 | 2023-09-22 2:15PM EDT | 40.00 | 12.45 | 12.15 | 12.50 | +0.05 | +0.40% | 3 | 20 | 231.25% |
| MRVL230922C00045000 | 2023-09-21 9:45AM EDT | 45.00 | 7.65 | 7.15 | 7.50 | -0.60 | -7.27% | 3 | 13 | 139.06% |
| MRVL230922C00045500 | 2023-09-22 11:13AM EDT | 45.50 | 7.50 | 6.65 | 7.00 | +0.80 | +11.94% | 1 | 8 | 129.69% |
| MRVL230922C00046000 | 2023-09-22 3:42PM EDT | 46.00 | 6.50 | 6.15 | 6.45 | +0.39 | +6.38% | 1 | 9 | 50.00% |
| MRVL230922C00047000 | 2023-09-21 3:37PM EDT | 47.00 | 5.50 | 5.15 | 5.50 | +0.50 | +10.00% | 10 | 14 | 103.13% |
| MRVL230922C00048000 | 2023-09-18 9:55AM EDT | 48.00 | 6.80 | 4.15 | 4.50 | 0.00 | - | 1 | 7 | 85.94% |
| MRVL230922C00049000 | 2023-09-21 9:47AM EDT | 49.00 | 4.50 | 3.15 | 3.50 | 0.00 | - | 5 | 16 | 68.75% |
| MRVL230922C00049500 | 2023-09-21 12:43PM EDT | 49.50 | 2.85 | 2.66 | 2.98 | 0.00 | - | 4 | 17 | 57.81% |
| MRVL230922C00050000 | 2023-09-22 3:28PM EDT | 50.00 | 2.69 | 2.16 | 2.48 | +0.67 | +33.17% | 5 | 88 | 83.98% |
| MRVL230922C00051000 | 2023-09-22 3:56PM EDT | 51.00 | 1.30 | 1.20 | 1.42 | +0.24 | +22.64% | 25 | 28 | 49.81% |
| MRVL230922C00052000 | 2023-09-22 3:59PM EDT | 52.00 | 0.31 | 0.21 | 0.39 | -0.11 | -26.19% | 253 | 302 | 18.95% |
| MRVL230922C00053000 | 2023-09-22 3:59PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 782 | 781 | 15.63% |
| MRVL230922C00054000 | 2023-09-22 2:44PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 783 | 1,744 | 32.03% |
| MRVL230922C00055000 | 2023-09-22 3:15PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 2,105 | 46.88% |
| MRVL230922C00056000 | 2023-09-22 2:06PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 323 | 1,909 | 56.25% |
| MRVL230922C00057000 | 2023-09-22 3:06PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,058 | 68.75% |
| MRVL230922C00058000 | 2023-09-22 3:35PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 690 | 81.25% |
| MRVL230922C00059000 | 2023-09-22 3:48PM EDT | 59.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 21 | 1,042 | 98.44% |
| MRVL230922C00060000 | 2023-09-22 3:47PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 1,250 | 117.19% |
| MRVL230922C00061000 | 2023-09-21 9:59AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 112.50% |
| MRVL230922C00061500 | 2023-09-21 10:41AM EDT | 61.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 134.38% |
| MRVL230922C00062000 | 2023-09-22 2:39PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 287 | 125.00% |
| MRVL230922C00062500 | 2023-09-19 2:07PM EDT | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 84 | 146.88% |
| MRVL230922C00063000 | 2023-09-20 9:32AM EDT | 63.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 70 | 799 | 157.81% |
| MRVL230922C00063500 | 2023-09-18 3:59PM EDT | 63.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 60 | 157.81% |
| MRVL230922C00064000 | 2023-09-18 12:08PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 202 | 226 | 162.50% |
| MRVL230922C00065000 | 2023-09-18 9:58AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 298 | 156.25% |
| MRVL230922C00066000 | 2023-09-15 10:53AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 122 | 175.00% |
| MRVL230922C00067000 | 2023-09-14 10:07AM EDT | 67.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 45 | 193.75% |
| MRVL230922C00068000 | 2023-09-11 1:57PM EDT | 68.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 70 | 115 | 206.25% |
| MRVL230922C00069000 | 2023-09-22 12:11PM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 215.63% |
| MRVL230922C00070000 | 2023-09-21 10:25AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 88 | 212.50% |
| MRVL230922C00071000 | 2023-08-31 9:35AM EDT | 71.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 234.38% |
| MRVL230922C00072000 | 2023-09-20 2:43PM EDT | 72.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 243.75% |
| MRVL230922C00073000 | 2023-09-14 10:07AM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 253.13% |
| MRVL230922C00074000 | 2023-08-31 12:30PM EDT | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 262.50% |
| MRVL230922C00075000 | 2023-09-11 1:57PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 77 | 131 | 237.50% |
| MRVL230922C00080000 | 2023-08-24 1:47PM EDT | 80.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 6 | 24 | 312.50% |
| MRVL230922C00085000 | 2023-09-01 3:24PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 52 | 350.00% |
| MRVL230922C00090000 | 2023-08-16 9:52AM EDT | 90.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 368.75% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230922P00035000 | 2023-08-25 3:41PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 309.38% |
| MRVL230922P00040000 | 2023-09-15 3:17PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 215.63% |
| MRVL230922P00045000 | 2023-09-22 9:36AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 3,288 | 128.13% |
| MRVL230922P00045500 | 2023-09-15 10:54AM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 46 | 121.88% |
| MRVL230922P00046000 | 2023-09-19 1:33PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 501 | 652 | 112.50% |
| MRVL230922P00046500 | 2023-09-18 9:44AM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 9 | 104.69% |
| MRVL230922P00047000 | 2023-09-22 12:13PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,024 | 96.88% |
| MRVL230922P00047500 | 2023-09-21 11:41AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 188 | 87.50% |
| MRVL230922P00048000 | 2023-09-22 3:46PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,115 | 79.69% |
| MRVL230922P00048500 | 2023-09-21 11:37AM EDT | 48.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 19 | 71.88% |
| MRVL230922P00049000 | 2023-09-22 9:56AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 94 | 62.50% |
| MRVL230922P00049500 | 2023-09-22 10:03AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 115 | 103 | 51.56% |
| MRVL230922P00050000 | 2023-09-22 3:42PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 106 | 379 | 43.75% |
| MRVL230922P00051000 | 2023-09-22 3:43PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 276 | 1,004 | 26.56% |
| MRVL230922P00052000 | 2023-09-22 3:57PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 515 | 1,343 | 8.20% |
| MRVL230922P00053000 | 2023-09-22 3:53PM EDT | 53.00 | 0.74 | 0.60 | 0.85 | -0.54 | -42.19% | 1,114 | 421 | 37.11% |
| MRVL230922P00054000 | 2023-09-22 3:52PM EDT | 54.00 | 1.73 | 1.60 | 1.80 | -0.42 | -19.53% | 174 | 840 | 54.69% |
| MRVL230922P00055000 | 2023-09-22 3:45PM EDT | 55.00 | 2.64 | 2.64 | 2.84 | -0.37 | -12.29% | 83 | 1,054 | 60.16% |
| MRVL230922P00056000 | 2023-09-22 3:45PM EDT | 56.00 | 3.62 | 3.55 | 3.85 | -0.58 | -13.81% | 82 | 653 | 104.69% |
| MRVL230922P00057000 | 2023-09-22 3:51PM EDT | 57.00 | 4.68 | 4.60 | 4.85 | +0.01 | +0.21% | 26 | 118 | 85.16% |
| MRVL230922P00058000 | 2023-09-22 3:49PM EDT | 58.00 | 5.62 | 5.60 | 5.85 | -0.30 | -5.07% | 4 | 121 | 99.22% |
| MRVL230922P00059000 | 2023-09-21 12:02PM EDT | 59.00 | 6.25 | 6.50 | 6.85 | 0.00 | - | 9 | 4 | 158.59% |
| MRVL230922P00060000 | 2023-09-22 11:07AM EDT | 60.00 | 6.95 | 7.50 | 7.85 | +0.07 | +1.02% | 15 | 13 | 175.00% |
| MRVL230922P00061000 | 2023-09-21 9:53AM EDT | 61.00 | 7.75 | 8.50 | 8.85 | 0.00 | - | 1 | 1 | 190.63% |
| MRVL230922P00061500 | 2023-09-18 10:52AM EDT | 61.50 | 7.40 | 9.00 | 9.35 | 0.00 | - | 3 | 0 | 198.44% |
| MRVL230922P00062000 | 2023-09-18 11:39AM EDT | 62.00 | 7.80 | 9.50 | 9.85 | 0.00 | - | 4 | 0 | 206.25% |
| MRVL230922P00062500 | 2023-09-21 12:07PM EDT | 62.50 | 9.85 | 10.00 | 10.35 | 0.00 | - | 5 | - | 213.28% |
| MRVL230922P00063000 | 2023-09-22 10:39AM EDT | 63.00 | 10.20 | 10.50 | 10.85 | +0.55 | +5.70% | 1 | 10 | 220.70% |
| MRVL230922P00063500 | 2023-09-12 1:20PM EDT | 63.50 | 7.25 | 11.00 | 11.35 | 0.00 | - | 5 | 0 | 228.13% |
| MRVL230922P00064000 | 2023-09-22 3:00PM EDT | 64.00 | 11.50 | 11.50 | 11.85 | +4.30 | +59.72% | 1 | 0 | 235.16% |
| MRVL230922P00065000 | 2023-09-21 9:42AM EDT | 65.00 | 11.80 | 12.55 | 12.85 | 0.00 | - | 1 | 0 | 100.00% |
| MRVL230922P00066000 | 2023-09-21 11:54AM EDT | 66.00 | 13.25 | 13.50 | 13.85 | 0.00 | - | 11 | 0 | 262.50% |
| MRVL230922P00067000 | 2023-09-21 10:48AM EDT | 67.00 | 13.85 | 14.50 | 14.85 | 0.00 | - | 2 | 0 | 275.78% |
| MRVL230922P00068000 | 2023-09-21 1:55PM EDT | 68.00 | 15.50 | 15.55 | 15.85 | 0.00 | - | 3 | 0 | 100.00% |
| MRVL230922P00070000 | 2023-09-22 11:15AM EDT | 70.00 | 16.75 | 17.55 | 17.85 | +0.85 | +5.35% | 3 | 0 | 100.00% |
| MRVL230922P00072000 | 2023-09-18 10:38AM EDT | 72.00 | 17.70 | 19.55 | 19.85 | 0.00 | - | 1 | - | 100.00% |
| MRVL230922P00073000 | 2023-09-11 10:03AM EDT | 73.00 | 17.85 | 20.50 | 20.85 | 0.00 | - | 1 | 0 | 348.44% |
| MRVL230922P00074000 | 2023-09-20 2:43PM EDT | 74.00 | 19.90 | 21.50 | 21.85 | 0.00 | - | 1 | 0 | 360.16% |
| MRVL230922P00075000 | 2023-09-19 2:35PM EDT | 75.00 | 20.80 | 22.50 | 22.85 | 0.00 | - | 1 | 0 | 371.09% |
| MRVL230922P00080000 | 2023-09-21 12:48PM EDT | 80.00 | 26.90 | 27.50 | 27.85 | -0.80 | -2.89% | 2 | 0 | 423.44% |
| MRVL230922P00085000 | 2023-09-18 3:20PM EDT | 85.00 | 30.40 | 32.50 | 32.85 | 0.00 | - | 2 | - | 471.09% |
| MRVL230922P00090000 | 2023-09-13 10:40AM EDT | 90.00 | 33.70 | 37.50 | 37.85 | 0.00 | - | - | - | 514.84% |
© 2023 Yahoo. All rights reserved.
