Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00080000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 386 | 50.00% |
| MRVL240517C00080000 | 2024-05-06 2:48PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 35 | 8,593 | 43.36% |
| MRVL240524C00080000 | 2024-05-06 12:41PM EDT | 2024-05-24 | 0.26 | 0.31 | 0.38 | -0.02 | -7.14% | 4 | 393 | 46.68% |
| MRVL240531C00080000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 1.20 | 1.19 | 1.29 | +0.25 | +26.32% | 20 | 109 | 58.64% |
| MRVL240607C00080000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 1.40 | 1.42 | 1.54 | +0.17 | +13.82% | 7 | 14 | 55.88% |
| MRVL240614C00080000 | 2024-05-06 2:41PM EDT | 2024-06-14 | 1.63 | 1.65 | 1.76 | +0.29 | +21.64% | 8 | 1 | 53.88% |
| MRVL240621C00080000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 1.81 | 1.84 | 1.88 | +0.27 | +17.53% | 1,861 | 13,275 | 51.61% |
| MRVL240719C00080000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 2.61 | 2.62 | 2.74 | +0.36 | +16.00% | 173 | 1,980 | 49.06% |
| MRVL240816C00080000 | 2024-05-06 2:44PM EDT | 2024-08-16 | 3.45 | 3.45 | 3.65 | +0.47 | +15.77% | 13 | 693 | 48.66% |
| MRVL240920C00080000 | 2024-05-06 12:47PM EDT | 2024-09-20 | 4.80 | 4.85 | 5.05 | +0.42 | +9.59% | 22 | 1,316 | 50.09% |
| MRVL241115C00080000 | 2024-05-06 3:41PM EDT | 2024-11-15 | 6.20 | 6.25 | 6.40 | +0.80 | +14.81% | 1 | 31 | 49.59% |
| MRVL241220C00080000 | 2024-05-06 2:14PM EDT | 2024-12-20 | 7.23 | 7.30 | 7.60 | +1.26 | +21.11% | 1,202 | 501 | 50.46% |
| MRVL250117C00080000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 7.45 | 7.75 | 8.00 | -0.05 | -0.67% | 5 | 1,761 | 50.01% |
| MRVL250321C00080000 | 2024-05-06 9:39AM EDT | 2025-03-21 | 9.00 | 9.30 | 10.50 | +1.70 | +23.29% | 17 | 1,580 | 52.12% |
| MRVL260116C00080000 | 2024-05-06 3:06PM EDT | 2026-01-16 | 14.55 | 14.50 | 14.95 | +0.55 | +3.93% | 19 | 408 | 50.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00080000 | 2024-05-06 2:50PM EDT | 2024-05-10 | 10.55 | 10.00 | 11.30 | +3.00 | +39.74% | 1 | 0 | 96.58% |
| MRVL240517P00080000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 10.83 | 9.10 | 12.00 | 0.00 | - | 1 | 85 | 58.35% |
| MRVL240524P00080000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 11.84 | 9.85 | 10.65 | 0.00 | - | 12 | 32 | 49.56% |
| MRVL240531P00080000 | 2024-04-16 1:35PM EDT | 2024-05-31 | 13.10 | 10.15 | 11.90 | 0.00 | - | 2 | 2 | 50.98% |
| MRVL240621P00080000 | 2024-05-01 11:12AM EDT | 2024-06-21 | 16.60 | 10.50 | 11.70 | 0.00 | - | 1 | 590 | 47.36% |
| MRVL240719P00080000 | 2024-05-01 11:12AM EDT | 2024-07-19 | 16.88 | 11.40 | 12.25 | 0.00 | - | 1 | 291 | 42.90% |
| MRVL240816P00080000 | 2024-05-06 11:29AM EDT | 2024-08-16 | 13.30 | 12.15 | 13.80 | -0.70 | -5.00% | 167 | 166 | 48.46% |
| MRVL240920P00080000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 14.80 | 12.65 | 13.85 | 0.00 | - | 15 | 1,329 | 42.19% |
| MRVL241115P00080000 | 2024-04-15 2:18PM EDT | 2024-11-15 | 16.10 | 13.65 | 14.85 | 0.00 | - | 3 | 6 | 40.82% |
| MRVL241220P00080000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 18.20 | 15.15 | 15.50 | 0.00 | - | 1 | 192 | 40.64% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 19.95 | 14.05 | 16.60 | 0.00 | - | 3 | 1,018 | 43.20% |
| MRVL250321P00080000 | 2024-04-25 10:58AM EDT | 2025-03-21 | 18.45 | 16.40 | 16.80 | 0.00 | - | 1 | 3 | 39.50% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 2026-01-16 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 33.64% |
© 2024 Yahoo. All rights reserved.