Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 141 | 148.05% |
| MRVL240517C00090000 | 2024-05-06 9:48AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 4,961 | 60.94% |
| MRVL240524C00090000 | 2024-04-29 10:11AM EDT | 2024-05-24 | 0.09 | 0.03 | 0.05 | 0.00 | - | 9 | 24 | 51.56% |
| MRVL240531C00090000 | 2024-05-06 11:21AM EDT | 2024-05-31 | 0.24 | 0.24 | 0.26 | +0.05 | +26.32% | 592 | 27 | 59.57% |
| MRVL240607C00090000 | 2024-05-06 10:32AM EDT | 2024-06-07 | 0.38 | 0.34 | 0.37 | +0.08 | +26.67% | 43 | 145 | 56.93% |
| MRVL240614C00090000 | 2024-05-03 3:23PM EDT | 2024-06-14 | 0.40 | 0.42 | 0.49 | 0.00 | - | 4 | 4 | 54.69% |
| MRVL240621C00090000 | 2024-05-06 12:17PM EDT | 2024-06-21 | 0.52 | 0.52 | 0.54 | +0.04 | +8.33% | 9 | 6,649 | 52.30% |
| MRVL240719C00090000 | 2024-05-06 11:54AM EDT | 2024-07-19 | 1.00 | 0.94 | 0.98 | +0.07 | +7.53% | 1 | 1,004 | 48.76% |
| MRVL240816C00090000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 1.46 | 1.45 | 1.51 | +0.13 | +9.77% | 14 | 650 | 47.58% |
| MRVL240920C00090000 | 2024-05-06 10:59AM EDT | 2024-09-20 | 2.47 | 2.43 | 2.49 | +0.23 | +10.27% | 20 | 4,774 | 49.17% |
| MRVL241115C00090000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 3.54 | 3.50 | 3.65 | 0.00 | - | 6 | 888 | 48.58% |
| MRVL241220C00090000 | 2024-05-06 10:45AM EDT | 2024-12-20 | 4.55 | 4.40 | 4.55 | +1.40 | +44.44% | 1 | 1,216 | 49.44% |
| MRVL250117C00090000 | 2024-05-06 10:44AM EDT | 2025-01-17 | 5.05 | 4.90 | 5.00 | +0.35 | +7.45% | 1 | 5,316 | 48.83% |
| MRVL250321C00090000 | 2024-05-06 10:59AM EDT | 2025-03-21 | 6.30 | 6.10 | 7.85 | +0.57 | +9.95% | 3 | 23 | 51.95% |
| MRVL250620C00090000 | 2024-05-03 11:24AM EDT | 2025-06-20 | 7.45 | 5.70 | 8.60 | 0.00 | - | 1 | 1 | 51.58% |
| MRVL260116C00090000 | 2024-05-01 2:30PM EDT | 2026-01-16 | 9.57 | 11.10 | 12.00 | 0.00 | - | 3 | 222 | 50.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00090000 | 2024-05-02 9:48AM EDT | 2024-05-17 | 24.80 | 19.20 | 21.95 | 0.00 | - | 1 | 0 | 123.73% |
| MRVL240621P00090000 | 2024-04-17 12:54PM EDT | 2024-06-21 | 23.20 | 20.90 | 21.70 | 0.00 | - | 5 | 6 | 57.81% |
| MRVL240719P00090000 | 2024-04-19 3:10PM EDT | 2024-07-19 | 27.73 | 21.15 | 21.75 | 0.00 | - | 10 | 114 | 46.53% |
| MRVL240816P00090000 | 2024-04-30 3:26PM EDT | 2024-08-16 | 23.63 | 21.15 | 22.15 | 0.00 | - | 1 | 46 | 44.58% |
| MRVL240920P00090000 | 2024-04-09 1:23PM EDT | 2024-09-20 | 19.90 | 20.55 | 22.30 | 0.00 | - | 2 | 23 | 39.94% |
| MRVL241115P00090000 | 2024-04-10 2:23PM EDT | 2024-11-15 | 22.25 | 22.65 | 23.20 | 0.00 | - | 3 | 15 | 40.14% |
| MRVL241220P00090000 | 2024-04-24 9:35AM EDT | 2024-12-20 | 25.89 | 23.15 | 23.70 | 0.00 | - | 10 | 24 | 39.91% |
| MRVL250117P00090000 | 2024-03-18 1:20PM EDT | 2025-01-17 | 25.65 | 25.10 | 26.90 | 0.00 | - | 6 | 153 | 53.46% |
| MRVL260116P00090000 | 2024-02-05 11:18AM EDT | 2026-01-16 | 28.50 | 22.05 | 22.60 | 0.00 | - | 1 | 1 | 20.14% |
© 2024 Yahoo. All rights reserved.