NasdaqGS - Delayed Quote • USD
Marvell Technology, Inc. (MRVL)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00040000 | 5/1/2024 5:21 PM | 40 | 24.00 | 28.00 | 31.55 | 0.00 | 0.00% | - | 2 | 477.93% |
| MRVL240510C00045000 | 5/3/2024 3:22 PM | 45 | 22.67 | 23.55 | 25.90 | 0.00 | 0.00% | 1 | 3 | 344.34% |
| MRVL240510C00050000 | 5/1/2024 6:27 PM | 50 | 14.72 | 18.70 | 21.45 | 0.00 | 0.00% | 40 | 42 | 194.73% |
| MRVL240510C00053000 | 4/29/2024 3:24 PM | 53 | 16.50 | 16.35 | 17.25 | 0.00 | 0.00% | - | 7 | 187.30% |
| MRVL240510C00054000 | 4/29/2024 3:24 PM | 54 | 15.50 | 14.75 | 16.95 | 0.00 | 0.00% | - | 1 | 109.38% |
| MRVL240510C00055000 | 4/25/2024 7:58 PM | 55 | 14.40 | 13.70 | 15.65 | 1.75 | 13.83% | 1 | 1 | 200.78% |
| MRVL240510C00057000 | 4/30/2024 7:54 PM | 57 | 9.40 | 12.70 | 13.30 | 0.00 | 0.00% | 30 | 32 | 120.31% |
| MRVL240510C00058000 | 5/3/2024 5:15 PM | 58 | 10.15 | 10.75 | 12.90 | 0.00 | 0.00% | 2 | 4 | 65.63% |
| MRVL240510C00059000 | 5/1/2024 7:54 PM | 59 | 5.60 | 9.75 | 11.95 | 0.00 | 0.00% | 48 | 18 | 75.78% |
| MRVL240510C00060000 | 5/1/2024 7:08 PM | 60 | 6.70 | 9.05 | 10.65 | 0.00 | 0.00% | 10 | 27 | 68.75% |
| MRVL240510C00061000 | 5/3/2024 7:15 PM | 61 | 8.85 | 7.80 | 9.45 | 1.93 | 27.89% | 1 | 24 | 122.56% |
| MRVL240510C00062000 | 5/3/2024 7:41 PM | 62 | 6.35 | 6.75 | 8.95 | 0.00 | 0.00% | 19 | 161 | 55.86% |
| MRVL240510C00063000 | 5/3/2024 7:30 PM | 63 | 5.43 | 5.80 | 8.15 | 0.00 | 0.00% | 11 | 103 | 67.77% |
| MRVL240510C00064000 | 5/6/2024 5:39 PM | 64 | 5.20 | 5.00 | 6.15 | 0.65 | 14.29% | 1 | 207 | 73.44% |
| MRVL240510C00065000 | 5/6/2024 2:21 PM | 65 | 5.00 | 4.75 | 6.80 | 1.31 | 35.50% | 19 | 182 | 96.39% |
| MRVL240510C00066000 | 5/6/2024 5:11 PM | 66 | 3.50 | 3.95 | 4.35 | 0.57 | 19.45% | 23 | 291 | 54.39% |
| MRVL240510C00067000 | 5/6/2024 7:02 PM | 67 | 2.84 | 3.10 | 4.05 | 0.53 | 22.94% | 46 | 323 | 64.06% |
| MRVL240510C00068000 | 5/6/2024 7:44 PM | 68 | 2.19 | 2.39 | 2.45 | 0.43 | 24.43% | 180 | 524 | 46.88% |
| MRVL240510C00069000 | 5/6/2024 7:59 PM | 69 | 1.74 | 1.74 | 1.78 | 0.46 | 35.94% | 845 | 810 | 45.90% |
| MRVL240510C00070000 | 5/6/2024 7:58 PM | 70 | 1.20 | 1.21 | 1.27 | 0.32 | 36.36% | 3,241 | 886 | 46.48% |
| MRVL240510C00071000 | 5/6/2024 7:59 PM | 71 | 0.80 | 0.79 | 0.82 | 0.21 | 35.59% | 545 | 1,392 | 45.12% |
| MRVL240510C00072000 | 5/6/2024 7:59 PM | 72 | 0.50 | 0.48 | 0.54 | 0.12 | 31.58% | 442 | 4,411 | 46.00% |
| MRVL240510C00073000 | 5/6/2024 7:59 PM | 73 | 0.28 | 0.28 | 0.31 | 0.03 | 12.00% | 229 | 902 | 44.92% |
| MRVL240510C00074000 | 5/6/2024 7:44 PM | 74 | 0.15 | 0.16 | 0.20 | 0.00 | 0.00% | 154 | 561 | 46.58% |
| MRVL240510C00075000 | 5/6/2024 7:54 PM | 75 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 209 | 463 | 45.51% |
| MRVL240510C00076000 | 5/6/2024 7:55 PM | 76 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 68 | 389 | 48.05% |
| MRVL240510C00077000 | 5/3/2024 6:33 PM | 77 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 12 | 70 | 48.83% |
| MRVL240510C00078000 | 5/6/2024 7:07 PM | 78 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 78 | 399 | 50.39% |
| MRVL240510C00079000 | 5/6/2024 2:39 PM | 79 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 81 | 29 | 53.52% |
| MRVL240510C00080000 | 5/6/2024 7:46 PM | 80 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 3 | 386 | 56.25% |
| MRVL240510C00081000 | 5/6/2024 3:35 PM | 81 | 0.02 | 0.00 | 0.22 | -0.28 | -93.33% | 89 | 21 | 82.03% |
| MRVL240510C00082000 | 5/1/2024 6:05 PM | 82 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 46 | 76.56% |
| MRVL240510C00083000 | 4/25/2024 7:52 PM | 83 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 120.51% |
| MRVL240510C00084000 | 4/30/2024 1:40 PM | 84 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 10 | 126.56% |
| MRVL240510C00085000 | 4/29/2024 3:08 PM | 85 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 56 | 68.75% |
| MRVL240510C00090000 | 4/29/2024 1:36 PM | 90 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 141 | 160.06% |
| MRVL240510C00095000 | 4/26/2024 4:55 PM | 95 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 14 | 120.31% |
| MRVL240510C00100000 | 4/12/2024 6:34 PM | 100 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 20 | 158.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 4/24/2024 4:38 PM | 50 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 36 | 60 | 126.56% |
| MRVL240510P00053000 | 5/2/2024 6:02 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 333 | 93.75% |
| MRVL240510P00054000 | 4/25/2024 2:26 PM | 54 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 19 | 171.29% |
| MRVL240510P00055000 | 5/6/2024 4:01 PM | 55 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 3 | 336 | 84.38% |
| MRVL240510P00056000 | 5/1/2024 3:34 PM | 56 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 916 | 78.13% |
| MRVL240510P00057000 | 5/1/2024 4:03 PM | 57 | 0.18 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 59 | 71.88% |
| MRVL240510P00058000 | 5/6/2024 6:37 PM | 58 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 80 | 95 | 75.00% |
| MRVL240510P00059000 | 5/6/2024 1:49 PM | 59 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 54 | 180 | 68.75% |
| MRVL240510P00060000 | 5/6/2024 6:39 PM | 60 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 24 | 481 | 67.19% |
| MRVL240510P00061000 | 5/6/2024 3:17 PM | 61 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 23 | 208 | 58.59% |
| MRVL240510P00062000 | 5/6/2024 7:11 PM | 62 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 24 | 235 | 55.86% |
| MRVL240510P00063000 | 5/6/2024 6:24 PM | 63 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 107 | 485 | 51.56% |
| MRVL240510P00064000 | 5/6/2024 7:26 PM | 64 | 0.07 | 0.05 | 0.07 | -0.14 | -66.67% | 461 | 725 | 50.00% |
| MRVL240510P00065000 | 5/6/2024 7:27 PM | 65 | 0.10 | 0.08 | 0.10 | -0.22 | -68.75% | 1,613 | 1,938 | 46.09% |
| MRVL240510P00066000 | 5/6/2024 7:27 PM | 66 | 0.17 | 0.16 | 0.19 | -0.36 | -67.92% | 53 | 429 | 45.61% |
| MRVL240510P00067000 | 5/6/2024 7:13 PM | 67 | 0.38 | 0.30 | 0.32 | -0.43 | -53.09% | 182 | 244 | 44.04% |
| MRVL240510P00068000 | 5/6/2024 7:46 PM | 68 | 0.56 | 0.50 | 0.52 | -0.70 | -55.56% | 1,075 | 618 | 42.38% |
| MRVL240510P00069000 | 5/6/2024 7:29 PM | 69 | 1.08 | 0.83 | 0.86 | -0.69 | -38.98% | 154 | 396 | 42.29% |
| MRVL240510P00070000 | 5/6/2024 7:54 PM | 70 | 1.38 | 1.28 | 1.34 | -0.98 | -41.53% | 232 | 244 | 42.77% |
| MRVL240510P00071000 | 5/6/2024 7:54 PM | 71 | 1.97 | 1.86 | 1.92 | -1.68 | -46.03% | 89 | 125 | 42.24% |
| MRVL240510P00072000 | 5/6/2024 3:04 PM | 72 | 3.10 | 2.40 | 2.70 | -0.75 | -19.48% | 3 | 69 | 45.12% |
| MRVL240510P00073000 | 5/1/2024 7:33 PM | 73 | 3.32 | 3.15 | 4.50 | -4.43 | -57.16% | 1 | 87 | 60.64% |
| MRVL240510P00074000 | 4/25/2024 2:19 PM | 74 | 7.05 | 4.20 | 5.40 | 0.00 | 0.00% | 2 | 9 | 69.04% |
| MRVL240510P00075000 | 5/2/2024 7:54 PM | 75 | 8.40 | 4.10 | 6.35 | 0.00 | 0.00% | 1 | 4 | 102.44% |
| MRVL240510P00076000 | 5/6/2024 7:54 PM | 76 | 6.25 | 5.15 | 7.35 | -3.45 | -35.57% | 2 | 1 | 111.91% |
| MRVL240510P00077000 | 5/1/2024 7:24 PM | 77 | 11.00 | 5.55 | 7.40 | 0.00 | 0.00% | 12 | 0 | 69.53% |
| MRVL240510P00078000 | 4/8/2024 5:25 PM | 78 | 7.75 | 7.10 | 9.25 | 0.00 | 0.00% | 6 | 2 | 125.10% |
| MRVL240510P00079000 | 5/1/2024 7:08 PM | 79 | 12.55 | 8.15 | 9.40 | 0.00 | 0.00% | 5 | 5 | 82.52% |
| MRVL240510P00080000 | 5/6/2024 6:50 PM | 80 | 10.55 | 10.00 | 11.30 | 3.00 | 39.74% | 1 | 0 | 108.01% |
| MRVL240510P00081000 | 5/1/2024 6:58 PM | 81 | 14.70 | 10.15 | 12.30 | 0.00 | 0.00% | - | 1 | 70.31% |
| MRVL240510P00082000 | 5/1/2024 7:33 PM | 82 | 16.65 | 11.10 | 12.40 | 0.00 | 0.00% | - | 6 | 100.59% |
| MRVL240510P00085000 | 5/1/2024 7:00 PM | 85 | 18.40 | 13.90 | 15.55 | 0.00 | 0.00% | - | 1 | 132.03% |
| MRVL240510P00086000 | 5/1/2024 6:54 PM | 86 | 19.75 | 15.80 | 18.30 | 0.00 | 0.00% | - | 1 | 173.14% |
Related Tickers
ON ON Semiconductor Corporation
69.67
-0.99%
MU Micron Technology, Inc.
120.13
+4.73%
AVGO Broadcom Inc.
1,310.31
+2.52%
ARM Arm Holdings plc
106.98
+5.19%
NXPI NXP Semiconductors N.V.
259.63
+0.69%
QCOM QUALCOMM Incorporated
181.85
+1.23%
SWKS Skyworks Solutions, Inc.
91.78
-0.79%
ALAB Astera Labs, Inc.
78.11
+1.49%
WOLF Wolfspeed, Inc.
25.94
+2.41%
QRVO Qorvo, Inc.
96.21
+0.27%