NasdaqGS - Nasdaq Real Time Price USD

Marvell Technology, Inc. (MRVL)

Compare
71.76 -1.51 (-2.06%)
As of 9:53 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
MRVL240621C00020000 3/26/2024 2:23 PM 20 49.02 46.35 47.20 0.00 0.00% 2 32 0.00%
MRVL240621C00022500 10/13/2023 3:05 PM 22.5 31.80 32.80 33.10 0.00 0.00% 1 60 0.00%
MRVL240621C00025000 3/22/2024 1:58 PM 25 42.10 35.30 39.60 0.00 0.00% 3 41 0.00%
MRVL240621C00027500 4/19/2024 5:13 PM 27.5 36.00 42.85 46.60 0.00 0.00% 1 41 486.33%
MRVL240621C00030000 5/22/2024 1:41 PM 30 43.80 41.95 44.60 0.00 0.00% 1 270 590.04%
MRVL240621C00032500 4/19/2024 5:13 PM 32.5 30.60 37.90 41.55 0.00 0.00% 1 270 409.57%
MRVL240621C00035000 5/9/2024 3:28 PM 35 33.64 31.35 34.95 0.00 0.00% 2 165 0.00%
MRVL240621C00037500 6/7/2024 7:50 PM 37.5 30.55 34.85 37.20 0.00 0.00% 1 170 481.64%
MRVL240621C00040000 6/13/2024 7:51 PM 40 32.77 31.65 34.70 0.00 0.00% 1 330 414.45%
MRVL240621C00042500 6/14/2024 5:01 PM 42.5 30.05 29.95 31.55 0.00 0.00% 1 265 385.64%
MRVL240621C00045000 5/28/2024 4:43 PM 45 33.38 27.25 29.05 0.00 0.00% 4 705 345.02%
MRVL240621C00047500 6/14/2024 3:08 PM 47.5 24.60 24.85 27.00 0.00 0.00% 1 1,242 332.42%
MRVL240621C00050000 6/13/2024 1:40 PM 50 24.05 22.15 23.05 0.00 0.00% 1 999 244.53%
MRVL240621C00052500 6/14/2024 3:21 PM 52.5 19.40 19.70 21.75 0.00 0.00% 1 681 259.86%
MRVL240621C00055000 6/14/2024 1:38 PM 55 17.34 17.50 18.85 0.00 0.00% 2 1,361 229.00%
MRVL240621C00057500 6/12/2024 5:58 PM 57.5 14.50 14.50 16.60 0.00 0.00% 5 634 195.21%
MRVL240621C00060000 6/14/2024 2:03 PM 60 12.95 11.70 12.95 0.00 0.00% 5 2,824 128.52%
MRVL240621C00061000 6/4/2024 6:29 PM 61 6.75 11.05 12.60 0.00 0.00% 6 5 147.66%
MRVL240621C00062000 6/10/2024 3:08 PM 62 7.40 10.00 11.65 0.00 0.00% 1 17 137.79%
MRVL240621C00062500 6/17/2024 1:30 PM 62.5 11.00 9.60 10.75 0.05 0.46% 2 1,707 125.49%
MRVL240621C00063000 6/10/2024 3:08 PM 63 6.45 9.50 10.80 0.00 0.00% 8 12 142.38%
MRVL240621C00064000 6/14/2024 5:32 PM 64 8.92 7.95 10.10 0.00 0.00% 10 55 126.56%
MRVL240621C00065000 6/14/2024 7:10 PM 65 8.35 6.60 8.80 0.00 0.00% 44 2,371 102.44%
MRVL240621C00066000 6/14/2024 7:11 PM 66 7.30 6.50 7.00 0.00 0.00% 4 113 94.63%
MRVL240621C00067000 6/14/2024 2:48 PM 67 5.54 5.60 5.95 0.00 0.00% 45 468 85.55%
MRVL240621C00067500 6/14/2024 3:30 PM 67.5 4.90 3.95 5.65 0.00 0.00% 5 5,780 61.04%
MRVL240621C00068000 6/14/2024 5:59 PM 68 5.30 4.65 5.05 0.00 0.00% 166 1,042 77.88%
MRVL240621C00069000 6/14/2024 7:54 PM 69 4.45 3.30 4.25 0.00 0.00% 308 1,164 64.36%
MRVL240621C00070000 6/14/2024 7:53 PM 70 3.55 2.88 3.30 0.00 0.00% 131 8,463 63.28%
MRVL240621C00071000 6/17/2024 1:33 PM 71 2.49 2.30 2.40 -0.20 -7.43% 20 2,060 58.40%
MRVL240621C00072000 6/17/2024 1:33 PM 72 1.85 1.65 1.71 -0.30 -13.95% 11 1,359 53.56%
MRVL240621C00072500 6/17/2024 1:34 PM 72.5 1.45 1.30 1.39 -0.39 -21.20% 7 9,409 50.15%
MRVL240621C00073000 6/17/2024 1:36 PM 73 1.16 1.14 1.22 -0.44 -27.85% 328 7,365 51.17%
MRVL240621C00074000 6/17/2024 1:35 PM 74 0.78 0.67 0.73 -0.32 -29.09% 141 3,686 47.27%
MRVL240621C00075000 6/17/2024 1:34 PM 75 0.52 0.45 0.50 -0.23 -30.67% 16 5,900 47.66%
MRVL240621C00076000 6/17/2024 1:38 PM 76 0.27 0.25 0.29 -0.22 -44.90% 14 855 45.90%
MRVL240621C00077000 6/17/2024 1:35 PM 77 0.17 0.16 0.19 -0.14 -45.16% 54 2,212 46.78%
MRVL240621C00077500 6/17/2024 1:36 PM 77.5 0.13 0.12 0.15 -0.11 -31.43% 10 5,268 46.88%
MRVL240621C00078000 6/17/2024 1:37 PM 78 0.09 0.09 0.12 -0.11 -37.93% 2 3,612 47.27%
MRVL240621C00079000 6/14/2024 7:59 PM 79 0.11 0.05 0.08 0.00 0.00% 60 406 48.63%
MRVL240621C00080000 6/17/2024 1:35 PM 80 0.04 0.03 0.06 -0.03 -42.86% 52 13,742 50.78%
MRVL240621C00081000 6/17/2024 1:34 PM 81 0.03 0.03 0.06 -0.07 -41.18% 5 99 52.73%
MRVL240621C00082000 6/14/2024 6:21 PM 82 0.03 0.01 0.05 0.00 0.00% 17 223 53.91%
MRVL240621C00082500 6/14/2024 2:01 PM 82.5 0.05 0.01 0.05 0.00 0.00% 48 1,728 55.86%
MRVL240621C00083000 6/13/2024 1:31 PM 83 0.13 0.00 0.03 0.00 0.00% 3 1,946 53.13%
MRVL240621C00084000 6/13/2024 1:53 PM 84 0.03 0.00 0.04 0.00 0.00% 3 1,528 58.59%
MRVL240621C00085000 6/14/2024 2:01 PM 85 0.02 0.00 0.07 0.00 0.00% 48 16,613 67.19%
MRVL240621C00087500 6/14/2024 3:42 PM 87.5 0.02 0.00 0.24 0.00 0.00% 1 1,843 93.55%
MRVL240621C00090000 6/14/2024 6:17 PM 90 0.03 0.00 0.02 0.00 0.00% 33 8,532 75.00%
MRVL240621C00092500 6/14/2024 7:39 PM 92.5 0.02 0.00 0.23 0.00 0.00% 1 2,291 113.28%
MRVL240621C00095000 6/14/2024 2:55 PM 95 0.01 0.00 0.23 0.00 0.00% 5 3,170 123.05%
MRVL240621C00100000 6/13/2024 5:19 PM 100 0.01 0.00 0.00 0.00 0.00% 42 5,859 50.00%
MRVL240621C00105000 6/5/2024 3:31 PM 105 0.01 0.00 0.19 0.00 0.00% 3 1,870 153.52%
MRVL240621C00110000 6/13/2024 1:31 PM 110 0.01 0.00 0.03 0.00 0.00% 12 2,523 134.38%
MRVL240621C00115000 6/14/2024 6:05 PM 115 0.01 0.00 0.22 0.00 0.00% 1 185 187.11%
MRVL240621C00120000 6/4/2024 1:54 PM 120 0.01 0.00 0.22 0.00 0.00% 13 384 200.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MRVL240621P00020000 6/10/2024 7:50 PM 20 0.01 0.00 0.09 0.00 0.00% 4 943 445.31%
MRVL240621P00022500 6/10/2024 7:50 PM 22.5 0.01 0.00 0.23 0.00 0.00% 2 41 459.38%
MRVL240621P00025000 6/10/2024 7:51 PM 25 0.01 0.00 0.23 0.00 0.00% 5 149 419.53%
MRVL240621P00027500 5/13/2024 4:47 PM 27.5 0.02 0.00 0.53 0.00 0.00% 1 64 438.28%
MRVL240621P00030000 4/18/2024 4:32 PM 30 0.02 0.00 0.78 0.00 0.00% 5 1,269 431.25%
MRVL240621P00032500 5/31/2024 1:30 PM 32.5 0.13 0.00 0.23 0.00 0.00% 2 1,474 321.88%
MRVL240621P00035000 6/3/2024 5:45 PM 35 0.08 0.00 0.09 0.00 0.00% 25 2,988 259.38%
MRVL240621P00037500 6/14/2024 2:55 PM 37.5 0.01 0.00 0.23 0.00 0.00% 1 2,905 268.75%
MRVL240621P00040000 6/10/2024 7:52 PM 40 0.01 0.00 0.23 0.00 0.00% 4 2,710 244.53%
MRVL240621P00042500 6/10/2024 7:52 PM 42.5 0.01 0.00 0.23 0.00 0.00% 4 3,630 221.88%
MRVL240621P00045000 6/6/2024 5:21 PM 45 0.02 0.00 0.23 0.00 0.00% 4 1,493 200.00%
MRVL240621P00047500 6/10/2024 7:09 PM 47.5 0.01 0.00 0.22 0.00 0.00% 24 844 178.52%
MRVL240621P00050000 6/5/2024 1:30 PM 50 0.20 0.00 0.01 0.00 0.00% 1 4,936 109.38%
MRVL240621P00052500 6/13/2024 6:51 PM 52.5 0.01 0.00 0.22 0.00 0.00% 3 2,043 140.23%
MRVL240621P00055000 6/14/2024 7:36 PM 55 0.01 0.00 0.23 0.00 0.00% 4 2,706 123.05%
MRVL240621P00056000 6/10/2024 7:09 PM 56 0.02 0.00 0.23 0.00 0.00% - 1 116.02%
MRVL240621P00057000 6/14/2024 5:46 PM 57 0.01 0.00 0.23 0.00 0.00% 7 20 108.98%
MRVL240621P00057500 6/14/2024 5:47 PM 57.5 0.01 0.00 0.20 0.00 0.00% 350 2,277 102.93%
MRVL240621P00059000 6/10/2024 3:57 PM 59 0.06 0.00 0.23 0.00 0.00% - 3 95.31%
MRVL240621P00060000 6/14/2024 7:30 PM 60 0.03 0.01 0.02 0.00 0.00% 31 9,522 64.84%
MRVL240621P00061000 6/12/2024 7:58 PM 61 0.03 0.01 0.25 0.00 0.00% 3 1,975 83.59%
MRVL240621P00062000 6/13/2024 5:40 PM 62 0.03 0.01 0.00 0.00 0.00% 1 768 25.00%
MRVL240621P00062500 6/14/2024 7:35 PM 62.5 0.02 0.01 0.27 0.00 0.00% 54 2,555 74.41%
MRVL240621P00063000 6/14/2024 7:51 PM 63 0.02 0.01 0.04 0.00 0.00% 1 319 52.34%
MRVL240621P00064000 6/14/2024 5:30 PM 64 0.04 0.00 0.08 0.00 0.00% 43 554 50.39%
MRVL240621P00065000 6/17/2024 1:30 PM 65 0.03 0.01 0.05 0.00 0.00% 1 5,560 46.48%
MRVL240621P00066000 6/14/2024 7:56 PM 66 0.04 0.03 0.06 0.00 0.00% 27 3,853 41.80%
MRVL240621P00067000 6/14/2024 7:57 PM 67 0.07 0.04 0.09 0.00 0.00% 84 2,671 38.87%
MRVL240621P00067500 6/14/2024 7:51 PM 67.5 0.09 0.08 0.11 0.00 0.00% 82 3,638 37.31%
MRVL240621P00068000 6/14/2024 7:56 PM 68 0.11 0.12 0.14 0.00 0.00% 292 627 35.94%
MRVL240621P00069000 6/17/2024 1:35 PM 69 0.23 0.20 0.23 0.04 21.05% 11 837 33.50%
MRVL240621P00070000 6/17/2024 1:37 PM 70 0.37 0.34 0.39 0.05 16.13% 65 9,509 31.49%
MRVL240621P00071000 6/17/2024 1:34 PM 71 0.60 0.60 0.66 0.11 22.45% 6 461 29.83%
MRVL240621P00072000 6/17/2024 1:34 PM 72 0.92 0.96 1.03 0.07 8.24% 6 333 26.95%
MRVL240621P00072500 6/17/2024 1:30 PM 72.5 1.00 1.17 1.26 -0.02 -1.96% 374 2,654 24.90%
MRVL240621P00073000 6/17/2024 1:36 PM 73 1.44 1.49 1.57 0.24 20.00% 1 1,049 23.73%
MRVL240621P00074000 6/14/2024 7:59 PM 74 1.73 2.04 2.13 0.00 0.00% 338 1,056 0.00%
MRVL240621P00075000 6/14/2024 7:57 PM 75 2.40 2.58 3.35 0.00 0.00% 150 2,064 28.81%
MRVL240621P00076000 6/14/2024 7:29 PM 76 3.12 3.50 4.50 0.00 0.00% 17 722 44.34%
MRVL240621P00077000 6/13/2024 1:32 PM 77 2.44 4.40 4.75 0.00 0.00% 8 170 0.00%
MRVL240621P00077500 6/14/2024 2:01 PM 77.5 4.75 4.70 6.00 0.00 0.00% 5 1,711 54.30%
MRVL240621P00078000 6/13/2024 1:33 PM 78 3.20 5.30 6.00 0.00 0.00% 2 94 0.00%
MRVL240621P00079000 6/10/2024 6:37 PM 79 9.65 5.15 7.05 0.00 0.00% 1 3 0.00%
MRVL240621P00080000 6/13/2024 1:52 PM 80 6.61 6.70 8.05 0.00 0.00% 17 213 0.00%
MRVL240621P00081000 6/14/2024 7:29 PM 81 7.70 7.65 9.65 0.00 0.00% 16 16 84.96%
MRVL240621P00082000 6/6/2024 6:36 PM 82 13.95 9.25 9.65 0.00 0.00% 55 0 0.00%
MRVL240621P00082500 6/13/2024 1:41 PM 82.5 8.55 8.30 10.85 0.00 0.00% 1 1 69.53%
MRVL240621P00083000 6/3/2024 6:50 PM 83 16.30 9.00 10.60 0.00 0.00% 100 0 0.00%
MRVL240621P00084000 5/20/2024 6:08 PM 84 11.40 10.40 12.05 0.00 0.00% - 0 0.00%
MRVL240621P00085000 5/31/2024 1:59 PM 85 15.47 11.10 13.30 0.00 0.00% 7 0 73.05%
MRVL240621P00087500 5/24/2024 1:59 PM 87.5 12.40 14.40 15.25 0.00 0.00% 1 0 0.00%
MRVL240621P00090000 5/28/2024 7:45 PM 90 13.05 16.70 18.25 0.00 0.00% 23 0 75.00%
MRVL240621P00092500 5/30/2024 7:15 PM 92.5 16.05 18.30 21.15 0.00 0.00% 10 6 145.12%
MRVL240621P00095000 6/3/2024 3:51 PM 95 27.05 20.40 24.00 0.00 0.00% 4 0 181.45%
MRVL240621P00100000 6/6/2024 5:37 PM 100 31.74 25.95 27.75 0.00 0.00% 4 2 0.00%
MRVL240621P00105000 4/4/2024 5:59 PM 105 31.55 34.65 38.40 0.00 0.00% 13 0 347.85%
MRVL240621P00110000 6/6/2024 7:42 PM 110 41.35 35.95 37.75 0.00 0.00% 4 5 0.00%
MRVL240621P00115000 6/6/2024 7:42 PM 115 46.36 40.95 42.30 0.00 0.00% 4 0 0.00%
MRVL240621P00120000 3/7/2024 4:58 PM 120 37.64 46.60 49.40 0.00 0.00% - 0 308.98%

Related Tickers

MU Micron Technology, Inc.
142.87
+1.07%
 
ARM Arm Holdings plc
154.88
-1.91%
 
QCOM QUALCOMM Incorporated
215.16
-0.08%
 
AVGO Broadcom Inc.
1,797.73
+3.61%
 
ON ON Semiconductor Corporation
70.23
-2.42%
 
AMD Advanced Micro Devices, Inc.
154.61
-3.14%
 
INTC Intel Corporation
30.37
-0.26%
 
SWKS Skyworks Solutions, Inc.
103.63
-0.71%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
175.00
+1.44%
 
ALAB Astera Labs, Inc.
63.89
-0.05%