NasdaqGS - Nasdaq Real Time Price • USD
Marvell Technology, Inc. (MRVL)
As of 10:38 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419C00032500 | 2/27/2024 5:09 PM | 32.5 | 38.18 | 36.65 | 40.20 | 0.00 | 0.00% | 2 | 2 | 1,936.33% |
| MRVL240419C00040000 | 4/18/2024 3:51 PM | 40 | 25.85 | 24.80 | 25.30 | 0.00 | 0.00% | 1 | 2 | 631.25% |
| MRVL240419C00042500 | 3/25/2024 1:48 PM | 42.5 | 23.10 | 21.95 | 22.50 | 0.00 | 0.00% | 3 | 3 | 465.63% |
| MRVL240419C00045000 | 3/25/2024 5:21 PM | 45 | 21.15 | 19.30 | 20.80 | 0.00 | 0.00% | 89 | 3 | 501.95% |
| MRVL240419C00047500 | 4/18/2024 2:12 PM | 47.5 | 18.15 | 17.25 | 19.35 | 0.00 | 0.00% | 1 | 69 | 569.92% |
| MRVL240419C00050000 | 4/18/2024 5:52 PM | 50 | 15.20 | 14.15 | 15.05 | 0.00 | 0.00% | 46 | 369 | 264.06% |
| MRVL240419C00055000 | 4/18/2024 7:27 PM | 55 | 10.78 | 9.85 | 10.30 | 0.00 | 0.00% | 2 | 330 | 274.22% |
| MRVL240419C00056000 | 4/19/2024 2:11 PM | 56 | 8.65 | 8.75 | 9.30 | -5.10 | -37.09% | 3 | 31 | 244.92% |
| MRVL240419C00057000 | 4/11/2024 7:52 PM | 57 | 14.75 | 7.55 | 8.00 | 0.00 | 0.00% | 18 | 22 | 183.98% |
| MRVL240419C00057500 | 4/18/2024 2:59 PM | 57.5 | 8.30 | 7.15 | 7.80 | 0.00 | 0.00% | 435 | 385 | 205.08% |
| MRVL240419C00058000 | 4/19/2024 2:11 PM | 58 | 6.65 | 6.70 | 6.90 | -6.25 | -48.45% | 5 | 35 | 168.55% |
| MRVL240419C00059000 | 4/17/2024 6:03 PM | 59 | 8.45 | 5.80 | 6.05 | 0.00 | 0.00% | 9 | 77 | 166.02% |
| MRVL240419C00060000 | 4/18/2024 7:48 PM | 60 | 5.60 | 4.75 | 5.05 | 0.00 | 0.00% | 512 | 1,159 | 141.41% |
| MRVL240419C00061000 | 4/11/2024 2:35 PM | 61 | 9.35 | 3.75 | 4.00 | 0.00 | 0.00% | 81 | 61 | 116.60% |
| MRVL240419C00062000 | 4/19/2024 1:31 PM | 62 | 2.45 | 2.59 | 3.30 | -0.80 | -24.62% | 10 | 347 | 101.56% |
| MRVL240419C00062500 | 4/19/2024 1:41 PM | 62.5 | 2.55 | 2.21 | 2.61 | -0.85 | -25.00% | 8 | 959 | 86.13% |
| MRVL240419C00063000 | 4/19/2024 2:14 PM | 63 | 1.87 | 1.84 | 2.06 | -1.00 | -34.84% | 63 | 216 | 77.54% |
| MRVL240419C00064000 | 4/19/2024 2:19 PM | 64 | 0.95 | 1.01 | 1.07 | -0.65 | -40.62% | 94 | 419 | 57.03% |
| MRVL240419C00065000 | 4/19/2024 2:22 PM | 65 | 0.38 | 0.34 | 0.40 | -0.44 | -53.66% | 308 | 16,377 | 45.70% |
| MRVL240419C00066000 | 4/19/2024 2:12 PM | 66 | 0.08 | 0.07 | 0.09 | -0.30 | -78.95% | 397 | 1,100 | 39.45% |
| MRVL240419C00067000 | 4/19/2024 2:20 PM | 67 | 0.01 | 0.01 | 0.02 | -0.15 | -83.33% | 5,047 | 5,434 | 40.63% |
| MRVL240419C00067500 | 4/19/2024 2:01 PM | 67.5 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 131 | 3,041 | 46.88% |
| MRVL240419C00068000 | 4/19/2024 2:10 PM | 68 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 51 | 2,398 | 46.88% |
| MRVL240419C00069000 | 4/19/2024 1:46 PM | 69 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 2,300 | 53.13% |
| MRVL240419C00070000 | 4/19/2024 2:10 PM | 70 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 11,760 | 62.50% |
| MRVL240419C00071000 | 4/19/2024 2:07 PM | 71 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 1,672 | 71.88% |
| MRVL240419C00072000 | 4/18/2024 7:49 PM | 72 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,134 | 81.25% |
| MRVL240419C00072500 | 4/19/2024 1:40 PM | 72.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 16,969 | 87.50% |
| MRVL240419C00073000 | 4/19/2024 2:14 PM | 73 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 21 | 2,638 | 90.63% |
| MRVL240419C00074000 | 4/19/2024 2:00 PM | 74 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 2,911 | 100.00% |
| MRVL240419C00075000 | 4/19/2024 2:01 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 19,373 | 109.38% |
| MRVL240419C00076000 | 4/19/2024 2:20 PM | 76 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,535 | 118.75% |
| MRVL240419C00077000 | 4/18/2024 6:04 PM | 77 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,451 | 125.00% |
| MRVL240419C00077500 | 4/18/2024 6:24 PM | 77.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 59 | 10,165 | 131.25% |
| MRVL240419C00078000 | 4/18/2024 4:13 PM | 78 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 1,354 | 131.25% |
| MRVL240419C00079000 | 4/18/2024 2:58 PM | 79 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,096 | 143.75% |
| MRVL240419C00080000 | 4/19/2024 1:46 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 25,303 | 150.00% |
| MRVL240419C00081000 | 4/16/2024 5:20 PM | 81 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 138 | 156.25% |
| MRVL240419C00082500 | 4/18/2024 5:25 PM | 82.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 4,282 | 195.31% |
| MRVL240419C00084000 | 4/17/2024 1:55 PM | 84 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 43 | 181.25% |
| MRVL240419C00085000 | 4/19/2024 1:42 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9,153 | 187.50% |
| MRVL240419C00086000 | 4/12/2024 1:46 PM | 86 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 193.75% |
| MRVL240419C00087500 | 4/16/2024 1:43 PM | 87.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 2,615 | 200.00% |
| MRVL240419C00090000 | 4/16/2024 5:20 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7,354 | 218.75% |
| MRVL240419C00092500 | 4/17/2024 3:59 PM | 92.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2,317 | 50.00% |
| MRVL240419C00094000 | 4/11/2024 2:12 PM | 94 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 250.00% |
| MRVL240419C00095000 | 4/18/2024 7:20 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 3,414 | 250.00% |
| MRVL240419C00100000 | 4/18/2024 2:17 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5,757 | 281.25% |
| MRVL240419C00105000 | 4/18/2024 3:27 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,675 | 312.50% |
| MRVL240419C00110000 | 4/11/2024 6:37 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 381 | 337.50% |
| MRVL240419C00115000 | 4/18/2024 3:27 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,104 | 362.50% |
| MRVL240419C00120000 | 4/15/2024 7:12 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,097 | 387.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419P00035000 | 3/6/2024 6:09 PM | 35 | 0.04 | 0.00 | 1.09 | 0.00 | 0.00% | 2 | 21 | 774.22% |
| MRVL240419P00037500 | 3/4/2024 4:11 PM | 37.5 | 0.04 | 0.00 | 0.31 | 0.00 | 0.00% | 2 | 8 | 546.09% |
| MRVL240419P00040000 | 3/11/2024 7:11 PM | 40 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 2 | 464.84% |
| MRVL240419P00042500 | 3/11/2024 2:33 PM | 42.5 | 0.20 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 5 | 409.38% |
| MRVL240419P00045000 | 4/16/2024 1:30 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 173 | 243.75% |
| MRVL240419P00047500 | 4/5/2024 3:33 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,257 | 212.50% |
| MRVL240419P00050000 | 4/18/2024 2:12 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 210 | 175.00% |
| MRVL240419P00055000 | 4/19/2024 1:41 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 601 | 115.63% |
| MRVL240419P00056000 | 4/8/2024 5:01 PM | 56 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 272 | 106.25% |
| MRVL240419P00057000 | 4/18/2024 6:01 PM | 57 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 115 | 93.75% |
| MRVL240419P00057500 | 4/15/2024 7:48 PM | 57.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 529 | 87.50% |
| MRVL240419P00058000 | 4/16/2024 1:33 PM | 58 | 0.13 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 384 | 81.25% |
| MRVL240419P00059000 | 4/17/2024 5:38 PM | 59 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 141 | 68.75% |
| MRVL240419P00060000 | 4/19/2024 2:20 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 4,420 | 56.25% |
| MRVL240419P00061000 | 4/18/2024 7:48 PM | 61 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 565 | 1,209 | 50.00% |
| MRVL240419P00062000 | 4/19/2024 1:30 PM | 62 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 1,229 | 37.50% |
| MRVL240419P00062500 | 4/19/2024 2:06 PM | 62.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 511 | 3,777 | 35.16% |
| MRVL240419P00063000 | 4/19/2024 1:49 PM | 63 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 416 | 431 | 30.08% |
| MRVL240419P00064000 | 4/19/2024 2:20 PM | 64 | 0.15 | 0.10 | 0.12 | -0.09 | -37.50% | 295 | 3,066 | 22.85% |
| MRVL240419P00065000 | 4/19/2024 2:20 PM | 65 | 0.53 | 0.37 | 0.41 | -0.04 | -7.02% | 284 | 4,088 | 0.00% |
| MRVL240419P00066000 | 4/19/2024 2:17 PM | 66 | 1.19 | 1.05 | 1.11 | 0.03 | 2.59% | 163 | 1,967 | 0.00% |
| MRVL240419P00067000 | 4/19/2024 2:21 PM | 67 | 2.09 | 2.01 | 2.29 | 0.21 | 11.17% | 128 | 2,429 | 0.00% |
| MRVL240419P00067500 | 4/19/2024 2:21 PM | 67.5 | 2.50 | 2.42 | 2.64 | 0.14 | 5.93% | 795 | 10,037 | 0.00% |
| MRVL240419P00068000 | 4/19/2024 2:21 PM | 68 | 3.19 | 3.00 | 3.20 | 0.40 | 14.34% | 239 | 4,884 | 0.00% |
| MRVL240419P00069000 | 4/19/2024 2:13 PM | 69 | 4.23 | 3.90 | 4.10 | 0.44 | 11.61% | 222 | 3,282 | 0.00% |
| MRVL240419P00070000 | 4/19/2024 2:06 PM | 70 | 4.84 | 4.70 | 5.10 | 0.49 | 11.26% | 22 | 7,271 | 0.00% |
| MRVL240419P00071000 | 4/18/2024 6:23 PM | 71 | 6.10 | 5.90 | 6.60 | 0.55 | 9.82% | 3 | 170 | 116.02% |
| MRVL240419P00072000 | 4/18/2024 7:52 PM | 72 | 6.42 | 6.85 | 7.85 | 0.00 | 0.00% | 328 | 2,647 | 175.00% |
| MRVL240419P00072500 | 4/19/2024 2:06 PM | 72.5 | 7.49 | 7.45 | 8.10 | 0.56 | 8.08% | 1 | 3,151 | 135.16% |
| MRVL240419P00073000 | 4/18/2024 3:11 PM | 73 | 7.04 | 7.90 | 8.25 | 0.00 | 0.00% | 1 | 1,067 | 0.00% |
| MRVL240419P00074000 | 4/18/2024 6:18 PM | 74 | 9.00 | 8.50 | 9.55 | 0.00 | 0.00% | 1 | 8 | 135.94% |
| MRVL240419P00075000 | 4/19/2024 2:05 PM | 75 | 10.02 | 9.80 | 10.20 | 0.37 | 3.83% | 2 | 304 | 0.00% |
| MRVL240419P00076000 | 4/17/2024 6:53 PM | 76 | 8.85 | 10.40 | 11.10 | 0.00 | 0.00% | 412 | 8 | 0.00% |
| MRVL240419P00077000 | 4/19/2024 2:11 PM | 77 | 12.35 | 11.90 | 12.15 | 4.35 | 54.38% | 3 | 0 | 0.00% |
| MRVL240419P00077500 | 4/19/2024 2:11 PM | 77.5 | 12.85 | 12.10 | 12.65 | 2.36 | 22.50% | 1 | 0 | 0.00% |
| MRVL240419P00078000 | 4/18/2024 7:24 PM | 78 | 12.60 | 11.85 | 13.20 | 0.00 | 0.00% | 27 | 2 | 0.00% |
| MRVL240419P00079000 | 4/18/2024 2:14 PM | 79 | 13.40 | 13.90 | 14.65 | 0.00 | 0.00% | 1 | 1 | 226.56% |
| MRVL240419P00080000 | 4/18/2024 6:36 PM | 80 | 14.90 | 14.90 | 15.10 | 0.00 | 0.00% | 8 | 4 | 0.00% |
| MRVL240419P00081000 | 4/17/2024 7:53 PM | 81 | 13.57 | 15.95 | 16.15 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| MRVL240419P00082500 | 4/18/2024 7:17 PM | 82.5 | 17.15 | 16.90 | 18.35 | 0.00 | 0.00% | 236 | 23 | 313.67% |
| MRVL240419P00084000 | 4/18/2024 1:36 PM | 84 | 18.95 | 19.00 | 19.15 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRVL240419P00085000 | 4/16/2024 6:49 PM | 85 | 16.65 | 19.90 | 20.05 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MRVL240419P00087500 | 4/18/2024 6:39 PM | 87.5 | 22.60 | 22.35 | 23.00 | 0.00 | 0.00% | 15 | 10 | 100.00% |
| MRVL240419P00090000 | 4/16/2024 5:44 PM | 90 | 22.00 | 24.70 | 25.35 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| MRVL240419P00092500 | 4/17/2024 7:08 PM | 92.5 | 25.75 | 27.10 | 27.90 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| MRVL240419P00095000 | 4/9/2024 7:29 PM | 95 | 21.70 | 29.65 | 30.60 | 0.00 | 0.00% | 11 | 0 | 356.25% |
| MRVL240419P00100000 | 3/14/2024 1:30 PM | 100 | 31.30 | 29.50 | 30.45 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRVL240419P00105000 | 3/7/2024 4:38 PM | 105 | 23.50 | 31.35 | 34.40 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| MRVL240419P00110000 | 3/7/2024 5:05 PM | 110 | 27.45 | 35.95 | 39.25 | 0.00 | 0.00% | - | 0 | 0.00% |
| MRVL240419P00115000 | 4/11/2024 2:08 PM | 115 | 41.80 | 49.80 | 50.35 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRVL240419P00120000 | 3/7/2024 8:54 PM | 120 | 35.25 | 45.85 | 49.40 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MU Micron Technology, Inc.
109.09
-2.54%
AVGO Broadcom Inc.
1,239.17
-1.57%
ARM Arm Holdings plc
98.02
-6.58%
QCOM QUALCOMM Incorporated
159.83
-1.00%
ON ON Semiconductor Corporation
62.03
-1.44%
AMD Advanced Micro Devices, Inc.
150.47
-2.97%
INTC Intel Corporation
34.68
-1.03%
ALAB Astera Labs, Inc.
63.28
-10.79%
TSM Taiwan Semiconductor Manufacturing Company Limited
127.32
-3.74%
NVDA NVIDIA Corporation
815.45
-3.69%