Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240802C00085000 | 2024-07-23 9:30AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.50 | 0.00 | - | 19 | 166 | 113.48% |
| MRVL240809C00085000 | 2024-07-24 3:27PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.26 | 0.00 | - | 10 | 200 | 71.48% |
| MRVL240816C00085000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 3,981 | 48.44% |
| MRVL240823C00085000 | 2024-07-25 11:12AM EDT | 2024-08-23 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 34 | 48.05% |
| MRVL240830C00085000 | 2024-07-26 3:04PM EDT | 2024-08-30 | 0.28 | 0.30 | 0.44 | -0.04 | -12.50% | 5 | 19 | 55.23% |
| MRVL240920C00085000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.69 | 0.68 | 0.73 | -0.06 | -8.00% | 31 | 3,501 | 51.17% |
| MRVL241018C00085000 | 2024-07-26 10:25AM EDT | 2024-10-18 | 1.21 | 1.17 | 1.23 | +0.16 | +15.24% | 35 | 190 | 49.22% |
| MRVL241115C00085000 | 2024-07-26 3:05PM EDT | 2024-11-15 | 1.65 | 1.75 | 2.05 | +0.05 | +3.12% | 140 | 372 | 50.83% |
| MRVL241220C00085000 | 2024-07-25 2:21PM EDT | 2024-12-20 | 2.71 | 2.69 | 2.78 | 0.00 | - | 10 | 667 | 50.02% |
| MRVL250117C00085000 | 2024-07-25 10:55AM EDT | 2025-01-17 | 2.87 | 3.10 | 3.25 | 0.00 | - | 5 | 3,657 | 48.98% |
| MRVL250221C00085000 | 2024-07-26 10:45AM EDT | 2025-02-21 | 3.60 | 2.82 | 4.60 | -0.33 | -8.40% | 10 | 21 | 52.47% |
| MRVL250321C00085000 | 2024-07-25 11:49AM EDT | 2025-03-21 | 4.40 | 2.69 | 4.60 | 0.00 | - | 7 | 415 | 49.28% |
| MRVL250620C00085000 | 2024-07-26 3:00PM EDT | 2025-06-20 | 6.00 | 4.15 | 6.85 | -0.40 | -6.25% | 98 | 2,586 | 51.57% |
| MRVL260116C00085000 | 2024-07-25 10:16AM EDT | 2026-01-16 | 8.00 | 8.75 | 10.85 | 0.00 | - | 3 | 625 | 53.05% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240809P00085000 | 2024-07-02 10:40AM EDT | 2024-08-09 | 14.80 | 17.00 | 20.90 | 0.00 | - | - | 1 | 132.13% |
| MRVL240816P00085000 | 2024-07-25 11:27AM EDT | 2024-08-16 | 20.15 | 17.00 | 21.00 | 0.00 | - | 2 | 6 | 110.16% |
| MRVL240920P00085000 | 2024-07-18 2:14PM EDT | 2024-09-20 | 19.85 | 17.40 | 20.30 | +1.05 | +5.59% | 1 | 447 | 56.89% |
| MRVL241018P00085000 | 2024-07-18 10:03AM EDT | 2024-10-18 | 17.10 | 19.35 | 20.80 | 0.00 | - | 3 | 35 | 52.78% |
| MRVL241115P00085000 | 2024-07-18 9:48AM EDT | 2024-11-15 | 20.15 | 19.60 | 20.70 | +2.10 | +11.63% | 1 | 133 | 44.68% |
| MRVL241220P00085000 | 2024-07-01 10:46AM EDT | 2024-12-20 | 17.95 | 20.25 | 22.00 | 0.00 | - | 1 | 91 | 49.60% |
| MRVL250117P00085000 | 2024-06-04 9:37AM EDT | 2025-01-17 | 20.05 | 16.20 | 16.55 | 0.00 | - | 1 | 155 | 0.00% |
| MRVL250221P00085000 | 2024-07-05 11:01AM EDT | 2025-02-21 | 16.90 | 20.55 | 22.10 | 0.00 | - | 42 | 42 | 42.13% |
| MRVL250321P00085000 | 2024-07-17 9:50AM EDT | 2025-03-21 | 17.65 | 19.65 | 23.45 | 0.00 | - | 24 | 160 | 47.05% |
| MRVL250620P00085000 | 2024-06-21 2:34PM EDT | 2025-06-20 | 19.15 | 20.50 | 23.45 | 0.00 | - | 47 | 86 | 40.03% |
| MRVL260116P00085000 | 2024-06-28 3:33PM EDT | 2026-01-16 | 22.35 | 22.30 | 25.45 | 0.00 | - | 10 | 17 | 38.09% |
© 2024 Yahoo. All rights reserved.