MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:50.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602C00050000 | 2023-05-26 3:56PM EDT | 2023-06-02 | 15.60 | 15.30 | 15.90 | +13.30 | +578.26% | 1,158 | 1,296 | 135.94% |
| MRVL230609C00050000 | 2023-05-26 3:51PM EDT | 2023-06-09 | 15.20 | 15.45 | 16.00 | +12.70 | +508.00% | 458 | 988 | 96.48% |
| MRVL230616C00050000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 15.70 | 15.50 | 16.15 | +13.03 | +488.01% | 1,011 | 4,073 | 81.93% |
| MRVL230623C00050000 | 2023-05-26 3:33PM EDT | 2023-06-23 | 15.20 | 15.55 | 16.45 | +12.20 | +406.67% | 69 | 118 | 77.44% |
| MRVL230630C00050000 | 2023-05-26 2:48PM EDT | 2023-06-30 | 15.10 | 15.80 | 16.40 | +11.90 | +371.88% | 47 | 79 | 71.88% |
| MRVL230707C00050000 | 2023-05-26 11:30AM EDT | 2023-07-07 | 12.65 | 15.80 | 16.50 | +9.65 | +321.67% | 7 | 6 | 66.60% |
| MRVL230721C00050000 | 2023-05-26 3:41PM EDT | 2023-07-21 | 15.58 | 16.10 | 16.70 | +11.88 | +321.08% | 731 | 976 | 62.94% |
| MRVL230818C00050000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 16.75 | 16.80 | 17.15 | +12.20 | +268.13% | 1,175 | 2,525 | 60.13% |
| MRVL230915C00050000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 17.77 | 17.65 | 17.90 | +12.22 | +220.18% | 493 | 1,586 | 61.35% |
| MRVL231117C00050000 | 2023-05-26 3:58PM EDT | 2023-11-17 | 19.00 | 18.80 | 19.25 | +12.25 | +181.48% | 33 | 2,002 | 59.42% |
| MRVL231215C00050000 | 2023-05-26 3:51PM EDT | 2023-12-15 | 19.37 | 19.45 | 19.95 | +11.77 | +154.87% | 174 | 708 | 60.11% |
| MRVL240119C00050000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 20.00 | 20.00 | 20.50 | +12.00 | +150.00% | 288 | 4,230 | 59.11% |
| MRVL240621C00050000 | 2023-05-26 3:54PM EDT | 2024-06-21 | 22.33 | 22.30 | 23.00 | +12.88 | +136.30% | 165 | 885 | 57.95% |
| MRVL250117C00050000 | 2023-05-26 2:36PM EDT | 2025-01-17 | 23.97 | 24.70 | 25.30 | +11.47 | +91.76% | 154 | 1,148 | 55.93% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602P00050000 | 2023-05-26 3:42PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.03 | -2.67 | -99.26% | 311 | 84 | 112.50% |
| MRVL230609P00050000 | 2023-05-26 3:56PM EDT | 2023-06-09 | 0.06 | 0.05 | 0.09 | -2.76 | -97.87% | 232 | 19 | 78.52% |
| MRVL230616P00050000 | 2023-05-26 3:46PM EDT | 2023-06-16 | 0.10 | 0.08 | 0.11 | -3.11 | -96.88% | 909 | 1,537 | 64.65% |
| MRVL230623P00050000 | 2023-05-26 3:51PM EDT | 2023-06-23 | 0.13 | 0.09 | 0.15 | -3.57 | -96.49% | 40 | 11 | 57.23% |
| MRVL230630P00050000 | 2023-05-26 1:56PM EDT | 2023-06-30 | 0.27 | 0.16 | 0.25 | -3.48 | -92.80% | 59 | 6 | 55.96% |
| MRVL230707P00050000 | 2023-05-26 3:25PM EDT | 2023-07-07 | 0.32 | 0.22 | 0.32 | -4.63 | -93.54% | 2 | 23 | 53.81% |
| MRVL230721P00050000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 0.45 | 0.40 | 0.47 | -3.45 | -88.46% | 619 | 425 | 51.61% |
| MRVL230818P00050000 | 2023-05-26 3:19PM EDT | 2023-08-18 | 0.97 | 0.84 | 0.94 | -3.88 | -80.00% | 199 | 427 | 50.93% |
| MRVL230915P00050000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 1.55 | 1.44 | 1.59 | -3.70 | -70.48% | 221 | 451 | 52.49% |
| MRVL231117P00050000 | 2023-05-26 3:54PM EDT | 2023-11-17 | 2.32 | 2.23 | 2.45 | -5.03 | -68.44% | 26 | 39 | 50.49% |
| MRVL231215P00050000 | 2023-05-26 2:11PM EDT | 2023-12-15 | 3.00 | 2.77 | 2.94 | -4.05 | -57.45% | 168 | 778 | 50.06% |
| MRVL240119P00050000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 3.20 | 3.05 | 3.30 | -3.99 | -55.49% | 114 | 1,220 | 49.35% |
| MRVL240621P00050000 | 2023-05-26 2:31PM EDT | 2024-06-21 | 4.85 | 4.45 | 4.75 | -4.25 | -46.70% | 452 | 39 | 46.02% |
| MRVL250117P00050000 | 2023-05-26 2:00PM EDT | 2025-01-17 | 6.25 | 5.90 | 6.40 | -4.40 | -41.31% | 42 | 751 | 43.77% |
© 2023 Yahoo. All rights reserved.