MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:65.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602C00065000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 2.36 | 2.35 | 2.45 | +2.36 | - | 12,014 | - | 78.37% |
| MRVL230609C00065000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 3.05 | 2.98 | 3.20 | +3.05 | - | 2,975 | - | 62.60% |
| MRVL230616C00065000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 3.69 | 3.55 | 3.75 | +3.53 | +2,206.25% | 6,060 | 2,877 | 58.64% |
| MRVL230623C00065000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 4.00 | 3.90 | 4.20 | +4.00 | - | 348 | - | 55.66% |
| MRVL230630C00065000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 4.38 | 4.25 | 4.60 | +4.38 | - | 683 | - | 54.08% |
| MRVL230707C00065000 | 2023-05-26 3:59PM EDT | 2023-07-07 | 4.62 | 4.50 | 4.80 | +4.62 | - | 59 | - | 51.66% |
| MRVL230721C00065000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 5.27 | 5.15 | 5.50 | +5.27 | - | 1,916 | - | 51.15% |
| MRVL230818C00065000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 6.60 | 6.45 | 6.75 | +5.93 | +885.07% | 2,225 | 1,355 | 51.83% |
| MRVL230915C00065000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 8.00 | 7.80 | 8.10 | +6.90 | +627.27% | 2,326 | 1,124 | 54.26% |
| MRVL231117C00065000 | 2023-05-26 3:56PM EDT | 2023-11-17 | 9.72 | 9.60 | 9.95 | +8.17 | +527.10% | 185 | 12 | 53.55% |
| MRVL231215C00065000 | 2023-05-26 3:38PM EDT | 2023-12-15 | 10.12 | 10.50 | 10.85 | +7.66 | +311.38% | 79 | 395 | 54.42% |
| MRVL240119C00065000 | 2023-05-26 3:50PM EDT | 2024-01-19 | 10.98 | 11.10 | 11.55 | +8.16 | +289.36% | 539 | 3,069 | 53.38% |
| MRVL240621C00065000 | 2023-05-26 1:58PM EDT | 2024-06-21 | 13.17 | 13.85 | 14.55 | +8.77 | +199.32% | 68 | 206 | 52.51% |
| MRVL250117C00065000 | 2023-05-26 3:36PM EDT | 2025-01-17 | 16.66 | 16.35 | 17.95 | +13.66 | +455.33% | 138 | 291 | 51.57% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230602P00065000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 1.84 | 1.69 | 1.89 | +1.84 | - | 2,721 | - | 74.71% |
| MRVL230609P00065000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 2.44 | 2.27 | 2.48 | +2.44 | - | 535 | - | 58.06% |
| MRVL230616P00065000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.92 | 2.87 | 2.97 | -13.13 | -81.81% | 1,617 | 46 | 54.83% |
| MRVL230623P00065000 | 2023-05-26 3:41PM EDT | 2023-06-23 | 3.50 | 3.10 | 3.30 | +3.50 | - | 322 | - | 50.66% |
| MRVL230630P00065000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 3.55 | 3.40 | 3.65 | +3.55 | - | 220 | - | 50.64% |
| MRVL230707P00065000 | 2023-05-26 3:51PM EDT | 2023-07-07 | 3.90 | 3.65 | 3.85 | +3.90 | - | 40 | - | 48.24% |
| MRVL230721P00065000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 4.30 | 4.15 | 4.45 | +4.30 | - | 243 | - | 47.46% |
| MRVL230818P00065000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 5.37 | 5.20 | 5.50 | -10.63 | -66.44% | 155 | 156 | 47.00% |
| MRVL230915P00065000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 6.50 | 6.40 | 6.60 | -10.60 | -61.99% | 236 | 26 | 48.32% |
| MRVL231117P00065000 | 2023-05-26 3:56PM EDT | 2023-11-17 | 7.67 | 7.65 | 7.90 | -9.38 | -55.01% | 16 | 5 | 45.81% |
| MRVL231215P00065000 | 2023-05-26 2:03PM EDT | 2023-12-15 | 8.95 | 8.35 | 8.70 | -11.70 | -56.66% | 64 | 1 | 46.70% |
| MRVL240119P00065000 | 2023-05-26 3:45PM EDT | 2024-01-19 | 9.04 | 8.75 | 9.00 | -8.66 | -48.93% | 253 | 1 | 44.54% |
| MRVL240621P00065000 | 2023-05-26 10:59AM EDT | 2024-06-21 | 11.36 | 10.45 | 10.85 | -7.19 | -38.76% | 2 | 15 | 41.65% |
| MRVL250117P00065000 | 2023-05-26 3:13PM EDT | 2025-01-17 | 12.50 | 11.85 | 12.70 | -7.00 | -35.90% | 43 | 1,968 | 39.27% |
© 2023 Yahoo. All rights reserved.