MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:60.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602C00060000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 6.15 | 5.80 | 6.10 | +5.81 | +1,708.82% | 19,845 | 4,639 | 82.72% |
| MRVL230609C00060000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 6.42 | 6.20 | 6.55 | +6.09 | +1,845.45% | 2,539 | 1,490 | 64.45% |
| MRVL230616C00060000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 6.85 | 6.65 | 6.85 | +6.48 | +1,751.35% | 6,486 | 6,488 | 59.18% |
| MRVL230623C00060000 | 2023-05-26 3:46PM EDT | 2023-06-23 | 6.82 | 6.95 | 7.30 | +6.38 | +1,450.00% | 180 | 30 | 57.20% |
| MRVL230630C00060000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 7.40 | 7.30 | 7.65 | +6.90 | +1,380.00% | 769 | 174 | 56.10% |
| MRVL230707C00060000 | 2023-05-26 2:48PM EDT | 2023-07-07 | 6.97 | 7.45 | 7.85 | +6.97 | - | 118 | - | 53.27% |
| MRVL230721C00060000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 8.20 | 8.05 | 8.40 | +7.42 | +951.28% | 1,438 | 212 | 52.47% |
| MRVL230818C00060000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 9.37 | 9.25 | 9.55 | +8.03 | +599.25% | 588 | 819 | 53.27% |
| MRVL230915C00060000 | 2023-05-26 3:44PM EDT | 2023-09-15 | 10.38 | 10.55 | 10.90 | +8.33 | +406.34% | 438 | 2,115 | 56.21% |
| MRVL231117C00060000 | 2023-05-26 3:31PM EDT | 2023-11-17 | 11.75 | 12.10 | 12.55 | +8.48 | +259.33% | 771 | 1,946 | 54.53% |
| MRVL231215C00060000 | 2023-05-26 3:34PM EDT | 2023-12-15 | 12.78 | 13.10 | 13.45 | +9.23 | +260.00% | 928 | 3,146 | 55.93% |
| MRVL240119C00060000 | 2023-05-26 3:55PM EDT | 2024-01-19 | 13.80 | 13.75 | 14.10 | +9.80 | +245.00% | 753 | 3,064 | 54.98% |
| MRVL240621C00060000 | 2023-05-26 3:54PM EDT | 2024-06-21 | 16.53 | 16.45 | 17.10 | +10.32 | +166.18% | 258 | 964 | 54.30% |
| MRVL250117C00060000 | 2023-05-26 3:59PM EDT | 2025-01-17 | 19.39 | 19.15 | 20.20 | +10.84 | +126.78% | 100 | 736 | 53.35% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602P00060000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.37 | 0.32 | 0.37 | -11.23 | -96.81% | 7,080 | 4 | 76.37% |
| MRVL230609P00060000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.70 | 0.68 | 0.75 | -10.50 | -93.75% | 3,547 | 1 | 59.67% |
| MRVL230616P00060000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 1.04 | 1.03 | 1.09 | -10.16 | -90.71% | 3,536 | 283 | 55.08% |
| MRVL230623P00060000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 1.30 | 1.24 | 1.36 | +1.30 | - | 4,187 | 0 | 51.37% |
| MRVL230630P00060000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 1.60 | 1.55 | 1.68 | -10.25 | -86.50% | 471 | 51 | 50.56% |
| MRVL230707P00060000 | 2023-05-26 3:59PM EDT | 2023-07-07 | 1.85 | 1.68 | 1.85 | +1.85 | - | 163 | - | 49.19% |
| MRVL230721P00060000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 2.30 | 2.20 | 2.34 | -9.75 | -80.91% | 639 | 40 | 48.07% |
| MRVL230818P00060000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 3.20 | 3.10 | 3.35 | -9.04 | -73.86% | 307 | 3 | 48.34% |
| MRVL230915P00060000 | 2023-05-26 3:29PM EDT | 2023-09-15 | 4.50 | 4.15 | 4.40 | -7.45 | -62.34% | 206 | 2 | 49.92% |
| MRVL231117P00060000 | 2023-05-26 3:59PM EDT | 2023-11-17 | 5.55 | 5.35 | 5.60 | -7.12 | -56.20% | 155 | 11 | 47.12% |
| MRVL231215P00060000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 6.14 | 6.00 | 6.30 | -7.38 | -54.59% | 226 | 42 | 47.67% |
| MRVL240119P00060000 | 2023-05-26 3:18PM EDT | 2024-01-19 | 6.61 | 6.40 | 6.70 | -6.65 | -50.15% | 377 | 539 | 46.07% |
| MRVL240621P00060000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 8.30 | 8.10 | 8.45 | -13.00 | -61.03% | 28 | 6 | 42.90% |
| MRVL250117P00060000 | 2023-05-26 3:59PM EDT | 2025-01-17 | 10.20 | 9.65 | 10.20 | -5.90 | -36.65% | 33 | 1,546 | 40.29% |
© 2023 Yahoo. All rights reserved.