NasdaqGS - Delayed Quote • USD
Marvell Technology, Inc. (MRVL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00054000 | 4/23/2024 1:45 PM | 54 | 9.35 | 15.25 | 16.95 | 0.00 | 0.00% | 8 | 14 | 136.52% |
| MRVL240503C00055000 | 4/25/2024 1:35 PM | 55 | 11.35 | 14.45 | 15.20 | 0.00 | 0.00% | 1 | 2 | 105.66% |
| MRVL240503C00056000 | 4/24/2024 7:50 PM | 56 | 8.75 | 13.15 | 15.45 | 0.00 | 0.00% | 2 | 3 | 133.69% |
| MRVL240503C00057000 | 4/26/2024 5:12 PM | 57 | 12.65 | 12.45 | 12.90 | 0.55 | 4.55% | 1 | 1 | 72.66% |
| MRVL240503C00058000 | 4/25/2024 1:35 PM | 58 | 8.15 | 10.55 | 13.30 | 0.00 | 0.00% | 1 | 18 | 94.34% |
| MRVL240503C00059000 | 4/26/2024 6:56 PM | 59 | 10.50 | 10.55 | 12.40 | 3.10 | 41.89% | 1 | 8 | 118.26% |
| MRVL240503C00060000 | 4/26/2024 2:22 PM | 60 | 9.50 | 9.60 | 10.50 | 2.10 | 28.38% | 13 | 72 | 88.38% |
| MRVL240503C00061000 | 4/26/2024 7:54 PM | 61 | 8.45 | 8.60 | 9.85 | 1.45 | 20.71% | 9 | 89 | 90.14% |
| MRVL240503C00062000 | 4/26/2024 7:33 PM | 62 | 7.70 | 7.65 | 7.95 | 3.05 | 65.59% | 15 | 295 | 58.40% |
| MRVL240503C00063000 | 4/26/2024 7:27 PM | 63 | 6.89 | 6.70 | 7.50 | 2.04 | 42.06% | 150 | 276 | 68.85% |
| MRVL240503C00064000 | 4/26/2024 7:33 PM | 64 | 5.85 | 5.75 | 6.95 | 1.44 | 32.65% | 54 | 240 | 71.68% |
| MRVL240503C00065000 | 4/26/2024 7:26 PM | 65 | 5.00 | 4.85 | 5.05 | 1.70 | 51.52% | 90 | 614 | 51.56% |
| MRVL240503C00066000 | 4/26/2024 7:58 PM | 66 | 4.11 | 3.05 | 5.00 | 1.41 | 52.22% | 178 | 453 | 75.59% |
| MRVL240503C00067000 | 4/26/2024 7:55 PM | 67 | 3.15 | 3.15 | 4.15 | 1.14 | 56.72% | 190 | 989 | 55.23% |
| MRVL240503C00068000 | 4/26/2024 7:55 PM | 68 | 2.59 | 2.52 | 2.63 | 0.94 | 56.97% | 201 | 426 | 44.68% |
| MRVL240503C00069000 | 4/26/2024 7:59 PM | 69 | 1.97 | 1.96 | 2.02 | 0.81 | 69.83% | 541 | 361 | 44.19% |
| MRVL240503C00070000 | 4/26/2024 7:59 PM | 70 | 1.49 | 1.46 | 1.51 | 0.59 | 65.56% | 3,457 | 7,751 | 43.90% |
| MRVL240503C00071000 | 4/26/2024 7:58 PM | 71 | 1.08 | 1.05 | 1.10 | 0.43 | 66.15% | 688 | 366 | 43.80% |
| MRVL240503C00072000 | 4/26/2024 7:59 PM | 72 | 0.77 | 0.72 | 0.82 | 0.29 | 60.42% | 3,375 | 1,161 | 45.02% |
| MRVL240503C00073000 | 4/26/2024 7:38 PM | 73 | 0.54 | 0.53 | 0.58 | 0.21 | 63.64% | 381 | 449 | 45.26% |
| MRVL240503C00074000 | 4/26/2024 7:58 PM | 74 | 0.37 | 0.35 | 0.40 | 0.12 | 48.00% | 199 | 223 | 45.51% |
| MRVL240503C00075000 | 4/26/2024 7:56 PM | 75 | 0.24 | 0.23 | 0.27 | 0.08 | 50.00% | 5,734 | 744 | 45.70% |
| MRVL240503C00076000 | 4/26/2024 7:24 PM | 76 | 0.16 | 0.15 | 0.19 | 0.03 | 23.08% | 220 | 156 | 46.68% |
| MRVL240503C00077000 | 4/26/2024 7:58 PM | 77 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 185 | 64 | 47.46% |
| MRVL240503C00078000 | 4/25/2024 6:57 PM | 78 | 0.07 | 0.07 | 0.09 | 0.01 | 16.67% | 8 | 182 | 48.24% |
| MRVL240503C00079000 | 4/25/2024 7:40 PM | 79 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 10 | 101 | 50.20% |
| MRVL240503C00080000 | 4/26/2024 7:23 PM | 80 | 0.05 | 0.03 | 0.05 | 0.01 | 25.00% | 81 | 181 | 51.17% |
| MRVL240503C00081000 | 4/26/2024 2:32 PM | 81 | 0.05 | 0.02 | 0.05 | 0.02 | 66.67% | 2 | 49 | 51.95% |
| MRVL240503C00082000 | 4/26/2024 3:16 PM | 82 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 27 | 34 | 54.30% |
| MRVL240503C00083000 | 4/19/2024 3:27 PM | 83 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 3 | 7 | 57.81% |
| MRVL240503C00084000 | 4/22/2024 1:52 PM | 84 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 100 | 115 | 60.94% |
| MRVL240503C00085000 | 4/22/2024 3:50 PM | 85 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 169 | 59.38% |
| MRVL240503C00086000 | 4/18/2024 1:38 PM | 86 | 0.02 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 29 | 94.34% |
| MRVL240503C00090000 | 4/24/2024 2:51 PM | 90 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 117 | 82.81% |
| MRVL240503C00095000 | 4/18/2024 6:30 PM | 95 | 0.24 | 0.00 | 0.23 | 0.00 | 0.00% | 3 | 9 | 113.48% |
| MRVL240503C00100000 | 4/5/2024 7:17 PM | 100 | 0.10 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 2 | 128.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00045000 | 4/2/2024 5:19 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4 | 109.38% |
| MRVL240503P00050000 | 4/25/2024 2:07 PM | 50 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 60 | 156.45% |
| MRVL240503P00054000 | 4/23/2024 3:26 PM | 54 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 4 | 44 | 94.53% |
| MRVL240503P00055000 | 4/25/2024 4:48 PM | 55 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 1 | 69 | 94.53% |
| MRVL240503P00056000 | 4/25/2024 2:35 PM | 56 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 89 | 57.81% |
| MRVL240503P00057000 | 4/26/2024 7:09 PM | 57 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 345 | 270 | 53.13% |
| MRVL240503P00058000 | 4/26/2024 3:50 PM | 58 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 136 | 197 | 53.13% |
| MRVL240503P00059000 | 4/26/2024 7:10 PM | 59 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 114 | 219 | 53.13% |
| MRVL240503P00060000 | 4/26/2024 7:58 PM | 60 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 143 | 3,096 | 51.17% |
| MRVL240503P00061000 | 4/26/2024 4:05 PM | 61 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 18 | 96 | 50.20% |
| MRVL240503P00062000 | 4/26/2024 7:29 PM | 62 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 143 | 369 | 49.02% |
| MRVL240503P00063000 | 4/26/2024 7:58 PM | 63 | 0.12 | 0.10 | 0.12 | -0.22 | -64.71% | 188 | 497 | 47.27% |
| MRVL240503P00064000 | 4/26/2024 7:10 PM | 64 | 0.18 | 0.16 | 0.19 | -0.40 | -68.97% | 135 | 537 | 46.29% |
| MRVL240503P00065000 | 4/26/2024 7:55 PM | 65 | 0.28 | 0.26 | 0.29 | -0.58 | -67.44% | 168 | 239 | 45.22% |
| MRVL240503P00066000 | 4/26/2024 7:59 PM | 66 | 0.42 | 0.41 | 0.42 | -0.78 | -65.00% | 683 | 755 | 43.46% |
| MRVL240503P00067000 | 4/26/2024 7:59 PM | 67 | 0.64 | 0.62 | 0.66 | -1.04 | -61.90% | 879 | 311 | 43.75% |
| MRVL240503P00068000 | 4/26/2024 7:59 PM | 68 | 0.91 | 0.89 | 0.94 | -1.29 | -58.64% | 963 | 629 | 42.68% |
| MRVL240503P00069000 | 4/26/2024 7:57 PM | 69 | 1.33 | 1.28 | 1.34 | -1.48 | -52.67% | 668 | 271 | 42.63% |
| MRVL240503P00070000 | 4/26/2024 7:54 PM | 70 | 1.93 | 1.75 | 1.83 | -1.62 | -45.63% | 313 | 87 | 42.33% |
| MRVL240503P00071000 | 4/26/2024 7:54 PM | 71 | 2.54 | 2.36 | 2.43 | -2.75 | -51.98% | 142 | 91 | 42.48% |
| MRVL240503P00072000 | 4/26/2024 2:13 PM | 72 | 3.13 | 2.86 | 3.15 | -2.87 | -47.83% | 6 | 70 | 43.51% |
| MRVL240503P00073000 | 4/25/2024 3:26 PM | 73 | 6.97 | 2.98 | 3.95 | 0.00 | 0.00% | 2 | 156 | 44.92% |
| MRVL240503P00074000 | 4/23/2024 5:36 PM | 74 | 10.03 | 3.75 | 5.25 | 0.00 | 0.00% | 15 | 1 | 62.21% |
| MRVL240503P00075000 | 4/19/2024 3:55 PM | 75 | 5.59 | 4.80 | 6.35 | -5.96 | -51.60% | 2 | 0 | 72.66% |
| MRVL240503P00076000 | 4/25/2024 7:36 PM | 76 | 8.24 | 5.85 | 6.70 | 0.00 | 0.00% | 10 | 10 | 53.91% |
| MRVL240503P00077000 | 4/23/2024 2:04 PM | 77 | 13.20 | 6.50 | 7.65 | 0.00 | 0.00% | 2 | 3 | 56.64% |
| MRVL240503P00079000 | 4/22/2024 3:17 PM | 79 | 17.00 | 8.85 | 10.40 | 0.00 | 0.00% | 5 | 5 | 65.23% |
| MRVL240503P00080000 | 4/16/2024 1:48 PM | 80 | 12.58 | 9.30 | 12.25 | 0.00 | 0.00% | 1 | 1 | 79.00% |
| MRVL240503P00081000 | 4/24/2024 1:33 PM | 81 | 15.90 | 10.15 | 11.70 | 0.00 | 0.00% | 3 | 2 | 79.49% |
| MRVL240503P00085000 | 4/19/2024 2:31 PM | 85 | 20.20 | 15.20 | 15.65 | 0.00 | 0.00% | 1 | 0 | 67.97% |
| MRVL240503P00100000 | 4/5/2024 7:35 PM | 100 | 28.70 | 29.55 | 32.40 | 0.00 | 0.00% | 2 | 0 | 174.80% |
Related Tickers
AVGO Broadcom Inc.
1,344.07
+3.84%
ON ON Semiconductor Corporation
68.06
+2.53%
MU Micron Technology, Inc.
114.84
+2.92%
QCOM QUALCOMM Incorporated
165.66
+1.45%
ARM Arm Holdings plc
101.95
+4.10%
TXN Texas Instruments Incorporated
177.48
+1.27%
ALAB Astera Labs, Inc.
85.00
+18.73%
AMD Advanced Micro Devices, Inc.
157.40
+2.37%
NXPI NXP Semiconductors N.V.
242.70
+1.94%
MCHP Microchip Technology Incorporated
93.60
+1.51%