NasdaqGS - Nasdaq Real Time Price USD

Marvell Technology, Inc. (MRVL)

Compare
71.30 -2.15 (-2.93%)
As of 10:14 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MRVL240927C00040000 8/29/2024 6:48 PM 40 29.75 31.10 33.80 0.00 0.00% - 2 867.97%
MRVL240927C00047000 9/25/2024 6:14 PM 47 23.65 23.50 26.25 0.00 0.00% 3 4 557.03%
MRVL240927C00048000 9/3/2024 1:52 PM 48 25.40 22.80 25.45 0.00 0.00% - 1 585.55%
MRVL240927C00049000 9/3/2024 1:53 PM 49 24.45 22.05 24.65 0.00 0.00% 5 8 600.78%
MRVL240927C00050000 9/26/2024 2:55 PM 50 22.25 20.15 22.95 0.00 0.00% 1 9 406.25%
MRVL240927C00051000 9/26/2024 2:55 PM 51 21.25 20.60 22.25 0.00 0.00% 1 2 563.09%
MRVL240927C00053000 9/26/2024 2:55 PM 53 19.25 18.45 19.00 0.00 0.00% 1 21 393.75%
MRVL240927C00054000 9/24/2024 5:51 PM 54 17.64 17.55 18.45 0.00 0.00% 1 13 425.78%
MRVL240927C00055000 9/20/2024 3:40 PM 55 18.17 16.50 17.05 0.00 0.00% 3 11 364.45%
MRVL240927C00056000 9/19/2024 1:54 PM 56 18.20 14.00 15.90 0.00 0.00% 1 2 366.41%
MRVL240927C00057000 9/26/2024 2:52 PM 57 15.60 14.50 14.95 0.00 0.00% 2 13 315.63%
MRVL240927C00058000 9/24/2024 2:16 PM 58 13.82 13.55 13.95 0.00 0.00% 2 10 300.98%
MRVL240927C00059000 9/26/2024 2:24 PM 59 15.10 12.40 12.75 0.00 0.00% 1 11 248.83%
MRVL240927C00060000 9/26/2024 7:15 PM 60 13.75 10.90 11.90 0.00 0.00% 2 28 186.72%
MRVL240927C00061000 9/24/2024 2:03 PM 61 10.49 9.95 10.65 0.00 0.00% 3 7 50.00%
MRVL240927C00062000 9/26/2024 4:41 PM 62 10.40 9.05 10.00 0.00 0.00% 2 19 187.11%
MRVL240927C00063000 9/24/2024 1:32 PM 63 9.10 8.10 8.75 0.00 0.00% 3 7 148.83%
MRVL240927C00064000 9/25/2024 7:40 PM 64 6.83 7.55 7.95 0.00 0.00% 3 14 186.91%
MRVL240927C00065000 9/26/2024 5:48 PM 65 7.97 6.35 6.80 0.00 0.00% 2 12 144.53%
MRVL240927C00066000 9/26/2024 4:03 PM 66 7.20 5.40 6.15 0.00 0.00% 10 50 151.37%
MRVL240927C00067000 9/26/2024 2:15 PM 67 7.71 4.40 4.90 0.00 0.00% 2 212 117.97%
MRVL240927C00068000 9/26/2024 7:11 PM 68 5.62 2.99 3.70 0.00 0.00% 540 317 55.86%
MRVL240927C00069000 9/26/2024 7:54 PM 69 4.55 2.41 2.75 0.00 0.00% 72 166 71.88%
MRVL240927C00070000 9/26/2024 7:12 PM 70 3.70 1.77 2.14 0.00 0.00% 130 455 80.96%
MRVL240927C00071000 9/26/2024 6:57 PM 71 2.53 0.87 1.24 0.00 0.00% 277 800 60.35%
MRVL240927C00072000 9/26/2024 7:59 PM 72 1.73 0.37 0.48 0.00 0.00% 1,269 2,696 52.15%
MRVL240927C00073000 9/27/2024 1:40 PM 73 0.24 0.11 0.18 -0.80 -76.92% 29 1,226 49.02%
MRVL240927C00074000 9/27/2024 1:36 PM 74 0.12 0.03 0.07 -0.38 -76.00% 2 825 50.59%
MRVL240927C00075000 9/27/2024 1:37 PM 75 0.03 0.01 0.03 -0.24 -88.89% 3 1,767 50.00%
MRVL240927C00076000 9/27/2024 1:43 PM 76 0.01 0.01 0.02 -0.10 -90.91% 5 809 57.81%
MRVL240927C00077000 9/26/2024 7:05 PM 77 0.01 0.00 0.01 -0.03 -42.86% 1 663 59.38%
MRVL240927C00078000 9/26/2024 5:25 PM 78 0.03 0.00 0.01 0.00 0.00% 27 367 68.75%
MRVL240927C00079000 9/27/2024 1:37 PM 79 0.01 0.00 0.05 -0.02 -66.67% 3 400 93.75%
MRVL240927C00080000 9/26/2024 7:17 PM 80 0.02 0.00 0.01 0.00 0.00% 619 1,288 84.38%
MRVL240927C00081000 9/23/2024 5:56 PM 81 0.02 0.00 0.22 0.00 0.00% 100 90 144.92%
MRVL240927C00082000 9/25/2024 1:41 PM 82 0.02 0.00 0.08 0.00 0.00% 1 243 131.25%
MRVL240927C00083000 9/27/2024 1:35 PM 83 0.15 0.00 0.15 0.13 650.00% 1 90 155.47%
MRVL240927C00084000 9/23/2024 1:40 PM 84 0.03 0.00 0.22 0.00 0.00% 81 192 176.95%
MRVL240927C00085000 9/26/2024 6:29 PM 85 0.01 0.00 0.04 0.00 0.00% 8 301 143.75%
MRVL240927C00086000 9/23/2024 2:19 PM 86 0.01 0.00 0.01 0.00 0.00% 26 4,587 131.25%
MRVL240927C00087000 9/13/2024 1:42 PM 87 0.20 0.00 0.22 0.00 0.00% - 1 207.03%
MRVL240927C00088000 9/19/2024 3:40 PM 88 0.05 0.00 0.22 0.00 0.00% 1 0 216.41%
MRVL240927C00090000 9/20/2024 1:41 PM 90 0.01 0.00 0.22 0.00 0.00% 8 77 234.77%
MRVL240927C00095000 9/19/2024 4:47 PM 95 0.03 0.00 0.22 0.00 0.00% 48 49 278.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MRVL240927P00047000 9/17/2024 7:35 PM 47 0.01 0.00 0.22 0.00 0.00% - 5 403.13%
MRVL240927P00048000 9/19/2024 1:53 PM 48 0.01 0.00 0.22 0.00 0.00% 74 81 385.16%
MRVL240927P00049000 9/23/2024 2:48 PM 49 0.01 0.00 0.22 0.00 0.00% 1 114 367.19%
MRVL240927P00050000 9/24/2024 1:30 PM 50 0.22 0.00 0.02 0.00 0.00% 20 31 256.25%
MRVL240927P00053000 9/18/2024 4:07 PM 53 0.03 0.00 0.22 0.00 0.00% 1 6 300.00%
MRVL240927P00054000 9/19/2024 3:02 PM 54 0.01 0.00 0.22 0.00 0.00% 2 19 284.38%
MRVL240927P00055000 9/27/2024 1:35 PM 55 0.15 0.00 0.15 -0.02 -11.76% 2 487 251.56%
MRVL240927P00056000 9/27/2024 1:35 PM 56 0.26 0.00 0.20 0.20 333.33% 1 6 247.66%
MRVL240927P00057000 9/20/2024 5:27 PM 57 0.01 0.00 0.22 0.00 0.00% 4 26 236.72%
MRVL240927P00058000 9/20/2024 1:44 PM 58 0.01 0.00 0.37 0.00 0.00% 1 528 244.53%
MRVL240927P00059000 9/26/2024 3:01 PM 59 0.01 0.00 0.22 0.00 0.00% 46 50 205.47%
MRVL240927P00060000 9/26/2024 5:25 PM 60 0.01 0.00 0.06 0.00 0.00% 8 194 153.13%
MRVL240927P00061000 9/25/2024 6:57 PM 61 0.02 0.00 0.22 0.00 0.00% 13 5,222 175.00%
MRVL240927P00062000 9/23/2024 6:43 PM 62 0.02 0.00 0.22 0.00 0.00% 8 149 160.16%
MRVL240927P00063000 9/26/2024 5:14 PM 63 0.02 0.00 0.22 0.00 0.00% 3 189 144.92%
MRVL240927P00064000 9/26/2024 7:15 PM 64 0.02 0.00 0.37 0.00 0.00% 161 1,980 146.09%
MRVL240927P00065000 9/26/2024 3:53 PM 65 0.02 0.00 0.11 0.00 0.00% 177 549 99.61%
MRVL240927P00066000 9/26/2024 2:16 PM 66 0.02 0.01 0.39 0.00 0.00% 14 729 115.82%
MRVL240927P00067000 9/26/2024 5:14 PM 67 0.03 0.01 0.23 0.00 0.00% 49 1,635 86.33%
MRVL240927P00068000 9/26/2024 7:11 PM 68 0.02 0.01 0.29 0.00 0.00% 59 1,858 74.80%
MRVL240927P00069000 9/26/2024 7:56 PM 69 0.03 0.04 0.07 0.00 0.00% 196 1,217 46.48%
MRVL240927P00070000 9/27/2024 1:39 PM 70 0.07 0.15 0.16 0.03 75.00% 64 2,156 40.63%
MRVL240927P00071000 9/27/2024 1:43 PM 71 0.40 0.32 0.40 0.30 500.00% 141 707 36.13%
MRVL240927P00072000 9/27/2024 1:42 PM 72 0.76 0.53 0.97 0.54 245.45% 3 684 36.82%
MRVL240927P00073000 9/26/2024 7:59 PM 73 0.50 1.09 1.69 0.00 0.00% 123 177 0.00%
MRVL240927P00074000 9/27/2024 1:38 PM 74 2.18 2.07 2.42 1.32 153.49% 4 625 0.00%
MRVL240927P00075000 9/27/2024 1:42 PM 75 3.16 3.10 3.75 1.58 100.00% 2 405 59.38%
MRVL240927P00076000 9/27/2024 1:31 PM 76 3.30 4.35 4.60 0.86 35.25% 1 92 0.00%
MRVL240927P00077000 9/26/2024 2:10 PM 77 2.72 5.00 5.40 0.00 0.00% 3 109 0.00%
MRVL240927P00078000 9/26/2024 5:03 PM 78 5.25 6.00 6.90 0.00 0.00% 3 14 126.56%
MRVL240927P00079000 9/19/2024 7:59 PM 79 4.65 7.25 7.85 0.00 0.00% 5 0 130.47%
MRVL240927P00080000 9/24/2024 1:32 PM 80 8.00 8.15 8.50 0.00 0.00% 4 1 0.00%
MRVL240927P00081000 9/24/2024 1:32 PM 81 9.00 8.70 10.25 0.00 0.00% 4 0 215.23%
MRVL240927P00082000 9/26/2024 4:26 PM 82 9.25 9.40 10.60 0.00 0.00% 3 1 0.00%
MRVL240927P00083000 9/19/2024 6:29 PM 83 7.50 10.00 11.50 0.00 0.00% 2 0 0.00%
MRVL240927P00084000 9/19/2024 2:12 PM 84 9.60 11.10 12.70 0.00 0.00% 1 0 50.00%
MRVL240927P00085000 9/25/2024 4:06 PM 85 14.40 11.45 13.75 0.00 0.00% 2 0 164.06%
MRVL240927P00086000 9/19/2024 2:11 PM 86 11.60 12.55 14.60 0.00 0.00% - 2 0.00%
MRVL240927P00087000 9/25/2024 4:06 PM 87 16.40 13.60 15.45 0.00 0.00% 1 4 0.00%
MRVL240927P00088000 9/26/2024 4:26 PM 88 15.25 14.65 17.00 0.00 0.00% 1 2 263.28%
MRVL240927P00090000 9/23/2024 2:23 PM 90 19.25 16.70 18.55 0.00 0.00% 3 3 0.00%
MRVL240927P00095000 9/17/2024 1:37 PM 95 21.30 21.20 23.25 0.00 0.00% 1 0 0.00%

Related Tickers

ON ON Semiconductor Corporation
75.62
+3.13%
 
AVGO Broadcom Inc.
173.76
-2.43%
 
ARM Arm Holdings plc
146.57
-1.73%
 
QCOM QUALCOMM Incorporated
172.40
-0.15%
 
AMD Advanced Micro Devices, Inc.
167.19
-0.18%
 
MCHP Microchip Technology Incorporated
81.30
+1.23%
 
MU Micron Technology, Inc.
108.75
-1.03%
 
TXN Texas Instruments Incorporated
210.90
+0.78%
 
NXPI NXP Semiconductors N.V.
245.86
+1.49%
 
ADI Analog Devices, Inc.
234.23
+0.76%