MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:45.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602C00045000 | 2023-05-26 3:48PM EDT | 2023-06-02 | 20.09 | 20.30 | 20.90 | +14.84 | +282.67% | 47 | 396 | 180.47% |
| MRVL230609C00045000 | 2023-05-26 3:03PM EDT | 2023-06-09 | 20.28 | 20.20 | 21.25 | +15.81 | +353.69% | 59 | 199 | 126.95% |
| MRVL230616C00045000 | 2023-05-26 3:46PM EDT | 2023-06-16 | 20.40 | 20.40 | 21.05 | +14.55 | +248.72% | 387 | 9,671 | 99.22% |
| MRVL230623C00045000 | 2023-05-26 1:41PM EDT | 2023-06-23 | 19.14 | 20.45 | 21.30 | +14.04 | +275.29% | 17 | 89 | 93.95% |
| MRVL230630C00045000 | 2023-05-26 3:42PM EDT | 2023-06-30 | 20.23 | 20.55 | 21.30 | +14.23 | +237.17% | 67 | 160 | 85.45% |
| MRVL230707C00045000 | 2023-05-26 10:26AM EDT | 2023-07-07 | 18.24 | 20.55 | 21.40 | +12.64 | +225.71% | 1 | 9 | 79.49% |
| MRVL230721C00045000 | 2023-05-26 3:30PM EDT | 2023-07-21 | 20.29 | 20.70 | 21.55 | +13.48 | +197.94% | 84 | 306 | 73.05% |
| MRVL230818C00045000 | 2023-05-26 3:18PM EDT | 2023-08-18 | 21.13 | 21.25 | 21.80 | +13.72 | +185.16% | 405 | 1,569 | 67.82% |
| MRVL230915C00045000 | 2023-05-26 2:57PM EDT | 2023-09-15 | 21.32 | 21.85 | 22.35 | +13.16 | +161.27% | 110 | 1,794 | 67.43% |
| MRVL231117C00045000 | 2023-05-26 3:21PM EDT | 2023-11-17 | 22.29 | 22.65 | 23.30 | +12.54 | +128.62% | 25 | 122 | 63.01% |
| MRVL231215C00045000 | 2023-05-26 1:56PM EDT | 2023-12-15 | 21.90 | 23.30 | 23.80 | +11.90 | +119.00% | 49 | 924 | 63.62% |
| MRVL240119C00045000 | 2023-05-26 1:58PM EDT | 2024-01-19 | 22.65 | 23.75 | 24.25 | +11.91 | +110.89% | 151 | 2,066 | 62.29% |
| MRVL240621C00045000 | 2023-05-26 3:14PM EDT | 2024-06-21 | 25.54 | 25.65 | 26.40 | +13.04 | +104.32% | 18 | 634 | 60.23% |
| MRVL250117C00045000 | 2023-05-26 1:54PM EDT | 2025-01-17 | 26.66 | 27.75 | 29.00 | +12.26 | +85.14% | 20 | 288 | 58.97% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602P00045000 | 2023-05-26 3:51PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.04 | -0.87 | -97.75% | 169 | 370 | 146.88% |
| MRVL230609P00045000 | 2023-05-26 3:23PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.06 | -1.00 | -98.04% | 61 | 54 | 96.88% |
| MRVL230616P00045000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.05 | -1.18 | -97.52% | 329 | 5,486 | 74.22% |
| MRVL230623P00045000 | 2023-05-26 2:56PM EDT | 2023-06-23 | 0.05 | 0.02 | 0.08 | -1.25 | -96.15% | 109 | 386 | 66.02% |
| MRVL230630P00045000 | 2023-05-26 11:03AM EDT | 2023-06-30 | 0.09 | 0.05 | 0.12 | -1.48 | -94.27% | 10 | 20 | 63.28% |
| MRVL230707P00045000 | 2023-05-26 2:44PM EDT | 2023-07-07 | 0.24 | 0.07 | 0.24 | -1.62 | -87.10% | 17 | 1 | 63.38% |
| MRVL230721P00045000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 0.18 | 0.18 | 0.19 | -1.78 | -90.82% | 167 | 171 | 56.15% |
| MRVL230818P00045000 | 2023-05-26 2:36PM EDT | 2023-08-18 | 0.48 | 0.38 | 0.42 | -2.01 | -80.72% | 142 | 512 | 53.27% |
| MRVL230915P00045000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 0.79 | 0.77 | 0.82 | -2.51 | -76.06% | 82 | 2,961 | 54.54% |
| MRVL231117P00045000 | 2023-05-26 1:42PM EDT | 2023-11-17 | 1.50 | 1.31 | 1.45 | -3.75 | -71.43% | 395 | 46 | 51.22% |
| MRVL231215P00045000 | 2023-05-26 1:55PM EDT | 2023-12-15 | 1.92 | 1.72 | 1.84 | -2.92 | -60.33% | 28 | 457 | 51.78% |
| MRVL240119P00045000 | 2023-05-26 2:27PM EDT | 2024-01-19 | 2.05 | 2.00 | 2.05 | -2.95 | -59.00% | 137 | 3,515 | 50.04% |
| MRVL240621P00045000 | 2023-05-26 11:37AM EDT | 2024-06-21 | 3.55 | 3.10 | 3.35 | -3.23 | -47.64% | 3 | 324 | 47.58% |
| MRVL250117P00045000 | 2023-05-26 2:11PM EDT | 2025-01-17 | 4.67 | 4.40 | 4.85 | -3.33 | -41.62% | 52 | 1,075 | 45.51% |
© 2023 Yahoo. All rights reserved.