MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:55.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602C00055000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 10.60 | 10.45 | 11.00 | +9.80 | +1,225.00% | 3,157 | 2,801 | 112.50% |
| MRVL230609C00055000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 10.55 | 10.65 | 11.15 | +9.65 | +1,072.22% | 751 | 1,442 | 78.71% |
| MRVL230616C00055000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 11.00 | 10.85 | 11.35 | +9.98 | +978.43% | 560 | 6,977 | 69.34% |
| MRVL230623C00055000 | 2023-05-26 3:33PM EDT | 2023-06-23 | 10.55 | 10.95 | 11.50 | +9.32 | +757.72% | 31 | 95 | 62.50% |
| MRVL230630C00055000 | 2023-05-26 3:34PM EDT | 2023-06-30 | 10.80 | 11.25 | 11.65 | +9.48 | +718.18% | 630 | 836 | 60.60% |
| MRVL230707C00055000 | 2023-05-26 2:12PM EDT | 2023-07-07 | 10.39 | 11.40 | 11.80 | +9.00 | +647.48% | 8 | 19 | 57.91% |
| MRVL230721C00055000 | 2023-05-26 3:41PM EDT | 2023-07-21 | 11.55 | 11.80 | 12.15 | +9.75 | +541.67% | 1,750 | 1,445 | 55.71% |
| MRVL230818C00055000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 12.97 | 12.80 | 13.05 | +10.50 | +425.10% | 578 | 2,777 | 56.20% |
| MRVL230915C00055000 | 2023-05-26 3:45PM EDT | 2023-09-15 | 13.60 | 13.80 | 14.15 | +10.25 | +305.97% | 867 | 3,584 | 58.17% |
| MRVL231117C00055000 | 2023-05-26 3:19PM EDT | 2023-11-17 | 15.00 | 15.25 | 15.75 | +10.13 | +208.01% | 157 | 2,202 | 56.96% |
| MRVL231215C00055000 | 2023-05-26 3:58PM EDT | 2023-12-15 | 16.30 | 16.05 | 16.50 | +11.05 | +210.48% | 86 | 437 | 57.72% |
| MRVL240119C00055000 | 2023-05-26 3:30PM EDT | 2024-01-19 | 16.25 | 16.60 | 17.10 | +10.30 | +173.11% | 288 | 2,431 | 56.56% |
| MRVL240621C00055000 | 2023-05-26 3:29PM EDT | 2024-06-21 | 18.85 | 19.15 | 19.85 | +10.85 | +135.63% | 47 | 1,013 | 55.70% |
| MRVL250117C00055000 | 2023-05-26 2:47PM EDT | 2025-01-17 | 21.42 | 21.65 | 22.65 | +11.57 | +117.46% | 22 | 513 | 54.33% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602P00055000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.06 | 0.06 | 0.08 | -6.84 | -99.13% | 3,004 | 8 | 89.84% |
| MRVL230609P00055000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 0.18 | 0.15 | 0.17 | -6.82 | -97.43% | 1,086 | 10 | 63.67% |
| MRVL230616P00055000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.27 | 0.28 | 0.33 | -6.28 | -95.88% | 3,373 | 138 | 57.72% |
| MRVL230623P00055000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 0.48 | 0.37 | 0.46 | -6.82 | -93.42% | 491 | 2 | 53.13% |
| MRVL230630P00055000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 0.60 | 0.53 | 0.70 | -7.71 | -92.78% | 206 | 11 | 52.69% |
| MRVL230707P00055000 | 2023-05-26 3:43PM EDT | 2023-07-07 | 0.82 | 0.71 | 0.81 | -7.58 | -90.24% | 10 | 1 | 51.07% |
| MRVL230721P00055000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.07 | 1.01 | 1.15 | -6.21 | -85.30% | 483 | 15 | 50.68% |
| MRVL230818P00055000 | 2023-05-26 3:41PM EDT | 2023-08-18 | 1.92 | 1.75 | 1.87 | -8.53 | -81.63% | 370 | 41 | 49.98% |
| MRVL230915P00055000 | 2023-05-26 3:41PM EDT | 2023-09-15 | 2.78 | 2.52 | 2.73 | -5.42 | -66.10% | 505 | 77 | 50.45% |
| MRVL231117P00055000 | 2023-05-26 3:49PM EDT | 2023-11-17 | 3.75 | 3.55 | 3.80 | -6.57 | -63.66% | 291 | 31 | 48.71% |
| MRVL231215P00055000 | 2023-05-26 2:18PM EDT | 2023-12-15 | 4.53 | 4.20 | 4.40 | -5.17 | -53.30% | 318 | 124 | 49.06% |
| MRVL240119P00055000 | 2023-05-26 3:28PM EDT | 2024-01-19 | 4.80 | 4.60 | 4.80 | -5.62 | -53.93% | 550 | 1,119 | 47.63% |
| MRVL240621P00055000 | 2023-05-26 2:48PM EDT | 2024-06-21 | 6.50 | 6.10 | 6.45 | -5.20 | -44.44% | 280 | 72 | 44.47% |
| MRVL250117P00055000 | 2023-05-26 3:24PM EDT | 2025-01-17 | 7.90 | 7.65 | 8.05 | -5.85 | -42.55% | 18 | 950 | 41.57% |
© 2023 Yahoo. All rights reserved.