NasdaqGS - Delayed Quote USD

Marvell Technology, Inc. (MRVL)

Compare
73.27 +0.40 (+0.55%)
At close: June 14 at 4:00 PM EDT
73.88 +0.61 (+0.83%)
Pre-Market: 8:10 AM EDT

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 41 558.59%
MRVL240621C00030000 5/22/2024 1:41 PM 30 43.80 0.00 0.00 0.00 0.00% 1 270 0.00%
MRVL240621C00032500 4/19/2024 5:13 PM 32.5 30.60 37.90 41.55 0.00 0.00% 1 270 466.41%
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 0.00 0.00 0.00 0.00% 1 170 0.00%
MRVL240621C00040000 6/13/2024 7:51 PM 40 32.77 0.00 0.00 0.00 0.00% 1 330 0.00%
MRVL240621C00042500 6/14/2024 5:01 PM 42.5 30.05 0.00 0.00 0.00 0.00% 1 265 0.00%
MRVL240621C00045000 5/28/2024 4:43 PM 45 33.38 0.00 0.00 0.00 0.00% 4 705 0.00%
MRVL240621C00047500 6/14/2024 3:08 PM 47.5 24.60 0.00 0.00 0.00 0.00% 1 1,242 0.00%
MRVL240621C00050000 6/13/2024 1:40 PM 50 24.05 0.00 0.00 0.00 0.00% 1 999 0.00%
MRVL240621C00052500 6/14/2024 3:21 PM 52.5 19.40 0.00 0.00 0.00 0.00% 1 681 0.00%
MRVL240621C00055000 6/14/2024 1:38 PM 55 17.34 0.00 0.00 0.00 0.00% 2 1,361 0.00%
MRVL240621C00057500 6/12/2024 5:58 PM 57.5 14.50 0.00 0.00 0.00 0.00% 5 634 0.00%
MRVL240621C00060000 6/14/2024 2:03 PM 60 12.95 0.00 0.00 0.00 0.00% 5 2,824 0.00%
MRVL240621C00061000 6/4/2024 6:29 PM 61 6.75 0.00 0.00 0.00 0.00% 6 5 0.00%
MRVL240621C00062000 6/10/2024 3:08 PM 62 7.40 0.00 0.00 0.00 0.00% 1 17 0.00%
MRVL240621C00062500 6/14/2024 6:57 PM 62.5 10.95 0.00 0.00 0.00 0.00% 9 1,707 0.00%
MRVL240621C00063000 6/10/2024 3:08 PM 63 6.45 0.00 0.00 0.00 0.00% 8 12 0.00%
MRVL240621C00064000 6/14/2024 5:32 PM 64 8.92 0.00 0.00 0.00 0.00% 10 55 0.00%
MRVL240621C00065000 6/14/2024 7:10 PM 65 8.35 0.00 0.00 0.00 0.00% 44 2,371 0.00%
MRVL240621C00066000 6/14/2024 7:11 PM 66 7.30 0.00 0.00 0.00 0.00% 4 113 0.00%
MRVL240621C00067000 6/14/2024 2:48 PM 67 5.54 0.00 0.00 0.00 0.00% 45 468 0.00%
MRVL240621C00067500 6/14/2024 3:30 PM 67.5 4.90 0.00 0.00 0.00 0.00% 5 5,780 0.00%
MRVL240621C00068000 6/14/2024 5:59 PM 68 5.30 0.00 0.00 0.00 0.00% 166 1,042 0.00%
MRVL240621C00069000 6/14/2024 7:54 PM 69 4.45 0.00 0.00 0.00 0.00% 308 1,164 0.00%
MRVL240621C00070000 6/14/2024 7:53 PM 70 3.55 0.00 0.00 0.00 0.00% 131 8,463 0.00%
MRVL240621C00071000 6/14/2024 7:47 PM 71 2.69 0.00 0.00 0.00 0.00% 166 2,060 0.00%
MRVL240621C00072000 6/14/2024 7:56 PM 72 2.15 0.00 0.00 0.00 0.00% 613 1,359 0.00%
MRVL240621C00072500 6/14/2024 7:56 PM 72.5 1.84 0.00 0.00 0.00 0.00% 2,510 9,409 0.00%
MRVL240621C00073000 6/14/2024 7:59 PM 73 1.60 0.00 0.00 0.00 0.00% 878 7,365 0.00%
MRVL240621C00074000 6/14/2024 7:59 PM 74 1.10 0.00 0.00 0.00 0.00% 1,240 3,686 3.13%
MRVL240621C00075000 6/14/2024 7:59 PM 75 0.75 0.00 0.00 0.00 0.00% 1,229 5,900 6.25%
MRVL240621C00076000 6/14/2024 7:59 PM 76 0.49 0.00 0.00 0.00 0.00% 199 855 6.25%
MRVL240621C00077000 6/14/2024 7:59 PM 77 0.31 0.00 0.00 0.00 0.00% 367 2,212 12.50%
MRVL240621C00077500 6/14/2024 7:59 PM 77.5 0.24 0.00 0.00 0.00 0.00% 95 5,268 12.50%
MRVL240621C00078000 6/14/2024 7:27 PM 78 0.20 0.00 0.00 0.00 0.00% 2,860 3,612 12.50%
MRVL240621C00079000 6/14/2024 7:59 PM 79 0.11 0.00 0.00 0.00 0.00% 60 406 12.50%
MRVL240621C00080000 6/14/2024 7:50 PM 80 0.07 0.00 0.00 0.00 0.00% 1,139 13,742 25.00%
MRVL240621C00081000 6/13/2024 2:01 PM 81 0.10 0.00 0.00 0.00 0.00% 40 99 25.00%
MRVL240621C00082000 6/14/2024 6:21 PM 82 0.03 0.00 0.00 0.00 0.00% 17 223 25.00%
MRVL240621C00082500 6/14/2024 2:01 PM 82.5 0.05 0.00 0.00 0.00 0.00% 48 1,728 25.00%
MRVL240621C00083000 6/13/2024 1:31 PM 83 0.13 0.00 0.00 0.00 0.00% 3 1,946 25.00%
MRVL240621C00084000 6/13/2024 1:53 PM 84 0.03 0.00 0.00 0.00 0.00% 3 1,528 25.00%
MRVL240621C00085000 6/14/2024 2:01 PM 85 0.02 0.00 0.00 0.00 0.00% 48 16,613 25.00%
MRVL240621C00087500 6/14/2024 3:42 PM 87.5 0.02 0.00 0.00 0.00 0.00% 1 1,843 25.00%
MRVL240621C00090000 6/14/2024 6:17 PM 90 0.03 0.00 0.00 0.00 0.00% 33 8,532 50.00%
MRVL240621C00092500 6/14/2024 7:39 PM 92.5 0.02 0.00 0.00 0.00 0.00% 1 2,291 50.00%
MRVL240621C00095000 6/14/2024 2:55 PM 95 0.01 0.00 0.00 0.00 0.00% 5 3,170 50.00%
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 0.00 0.00 0.00% 3 1,870 50.00%
MRVL240621C00110000 6/13/2024 1:31 PM 110 0.01 0.00 0.00 0.00 0.00% 12 2,523 50.00%
MRVL240621C00115000 6/14/2024 6:05 PM 115 0.01 0.00 0.00 0.00 0.00% 1 185 50.00%
MRVL240621C00120000 6/4/2024 1:54 PM 120 0.01 0.00 0.00 0.00 0.00% 13 384 50.00%

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 0.00 0.00 0.00% 4 943 50.00%
MRVL240621P00022500 6/10/2024 7:50 PM 22.5 0.01 0.00 0.00 0.00 0.00% 2 41 50.00%
MRVL240621P00025000 6/10/2024 7:51 PM 25 0.01 0.00 0.00 0.00 0.00% 5 149 50.00%
MRVL240621P00027500 5/13/2024 4:47 PM 27.5 0.02 0.00 0.53 0.00 0.00% 1 64 445.31%
MRVL240621P00030000 4/18/2024 4:32 PM 30 0.02 0.00 0.78 0.00 0.00% 5 1,269 438.67%
MRVL240621P00032500 5/31/2024 1:30 PM 32.5 0.13 0.00 0.00 0.00 0.00% 2 1,474 50.00%
MRVL240621P00035000 6/3/2024 5:45 PM 35 0.08 0.00 0.00 0.00 0.00% 25 2,988 50.00%
MRVL240621P00037500 6/14/2024 2:55 PM 37.5 0.01 0.00 0.00 0.00 0.00% 1 2,905 50.00%
MRVL240621P00040000 6/10/2024 7:52 PM 40 0.01 0.00 0.00 0.00 0.00% 4 2,710 50.00%
MRVL240621P00042500 6/10/2024 7:52 PM 42.5 0.01 0.00 0.00 0.00 0.00% 4 3,630 50.00%
MRVL240621P00045000 6/6/2024 5:21 PM 45 0.02 0.00 0.00 0.00 0.00% 4 1,493 50.00%
MRVL240621P00047500 6/10/2024 7:09 PM 47.5 0.01 0.00 0.00 0.00 0.00% 24 844 50.00%
MRVL240621P00050000 6/5/2024 1:30 PM 50 0.20 0.00 0.00 0.00 0.00% 1 4,936 50.00%
MRVL240621P00052500 6/13/2024 6:51 PM 52.5 0.01 0.00 0.00 0.00 0.00% 3 2,043 50.00%
MRVL240621P00055000 6/14/2024 7:36 PM 55 0.01 0.00 0.00 0.00 0.00% 4 2,706 50.00%
MRVL240621P00056000 6/10/2024 7:09 PM 56 0.02 0.00 0.00 0.00 0.00% - 1 50.00%
MRVL240621P00057000 6/14/2024 5:46 PM 57 0.01 0.00 0.00 0.00 0.00% 7 20 50.00%
MRVL240621P00057500 6/14/2024 5:47 PM 57.5 0.01 0.00 0.00 0.00 0.00% 350 2,277 50.00%
MRVL240621P00059000 6/10/2024 3:57 PM 59 0.06 0.00 0.00 0.00 0.00% - 3 50.00%
MRVL240621P00060000 6/14/2024 7:30 PM 60 0.03 0.00 0.00 0.00 0.00% 31 9,522 50.00%
MRVL240621P00061000 6/12/2024 7:58 PM 61 0.03 0.00 0.00 0.00 0.00% 3 1,975 50.00%
MRVL240621P00062000 6/13/2024 5:40 PM 62 0.03 0.00 0.00 0.00 0.00% 1 768 25.00%
MRVL240621P00062500 6/14/2024 7:35 PM 62.5 0.02 0.00 0.00 0.00 0.00% 54 2,555 25.00%
MRVL240621P00063000 6/14/2024 7:51 PM 63 0.02 0.00 0.00 0.00 0.00% 1 319 25.00%
MRVL240621P00064000 6/14/2024 5:30 PM 64 0.04 0.00 0.00 0.00 0.00% 43 554 25.00%
MRVL240621P00065000 6/14/2024 7:32 PM 65 0.03 0.00 0.00 0.00 0.00% 145 5,560 25.00%
MRVL240621P00066000 6/14/2024 7:56 PM 66 0.04 0.00 0.00 0.00 0.00% 27 3,853 25.00%
MRVL240621P00067000 6/14/2024 7:57 PM 67 0.07 0.00 0.00 0.00 0.00% 84 2,671 25.00%
MRVL240621P00067500 6/14/2024 7:51 PM 67.5 0.09 0.00 0.00 0.00 0.00% 82 3,638 12.50%
MRVL240621P00068000 6/14/2024 7:56 PM 68 0.11 0.00 0.00 0.00 0.00% 292 627 12.50%
MRVL240621P00069000 6/14/2024 7:54 PM 69 0.19 0.00 0.00 0.00 0.00% 158 837 12.50%
MRVL240621P00070000 6/14/2024 7:57 PM 70 0.32 0.00 0.00 0.00 0.00% 220 9,509 12.50%
MRVL240621P00071000 6/14/2024 7:59 PM 71 0.49 0.00 0.00 0.00 0.00% 210 461 6.25%
MRVL240621P00072000 6/14/2024 7:55 PM 72 0.85 0.00 0.00 0.00 0.00% 184 333 3.13%
MRVL240621P00072500 6/14/2024 7:58 PM 72.5 1.02 0.00 0.00 0.00 0.00% 374 2,654 3.13%
MRVL240621P00073000 6/14/2024 7:59 PM 73 1.20 0.00 0.00 0.00 0.00% 980 1,049 0.78%
MRVL240621P00074000 6/14/2024 7:59 PM 74 1.73 0.00 0.00 0.00 0.00% 338 1,056 0.00%
MRVL240621P00075000 6/14/2024 7:57 PM 75 2.40 0.00 0.00 0.00 0.00% 150 2,064 0.00%
MRVL240621P00076000 6/14/2024 7:29 PM 76 3.12 0.00 0.00 0.00 0.00% 17 722 0.00%
MRVL240621P00077000 6/13/2024 1:32 PM 77 2.44 0.00 0.00 0.00 0.00% 8 170 0.00%
MRVL240621P00077500 6/14/2024 2:01 PM 77.5 4.75 0.00 0.00 0.00 0.00% 5 1,711 0.00%
MRVL240621P00078000 6/13/2024 1:33 PM 78 3.20 0.00 0.00 0.00 0.00% 2 94 0.00%
MRVL240621P00079000 6/10/2024 6:37 PM 79 9.65 0.00 0.00 0.00 0.00% 1 3 0.00%
MRVL240621P00080000 6/13/2024 1:52 PM 80 6.61 0.00 0.00 0.00 0.00% 17 213 0.00%
MRVL240621P00081000 6/14/2024 7:29 PM 81 7.70 0.00 0.00 0.00 0.00% 16 16 0.00%
MRVL240621P00082000 6/6/2024 6:36 PM 82 13.95 0.00 0.00 0.00 0.00% 55 0 0.00%
MRVL240621P00082500 6/13/2024 1:41 PM 82.5 8.55 0.00 0.00 0.00 0.00% 1 1 0.00%
MRVL240621P00083000 6/3/2024 6:50 PM 83 16.30 0.00 0.00 0.00 0.00% 100 0 0.00%
MRVL240621P00084000 5/20/2024 6:08 PM 84 11.40 0.00 0.00 0.00 0.00% - 0 0.00%
MRVL240621P00085000 5/31/2024 1:59 PM 85 15.47 0.00 0.00 0.00 0.00% 7 0 0.00%
MRVL240621P00087500 5/24/2024 1:59 PM 87.5 12.40 0.00 0.00 0.00 0.00% 1 0 0.00%
MRVL240621P00090000 5/28/2024 7:45 PM 90 13.05 0.00 0.00 0.00 0.00% 23 0 0.00%
MRVL240621P00092500 5/30/2024 7:15 PM 92.5 16.05 0.00 0.00 0.00 0.00% 10 6 0.00%
MRVL240621P00095000 6/3/2024 3:51 PM 95 27.05 0.00 0.00 0.00 0.00% 4 0 0.00%
MRVL240621P00100000 6/6/2024 5:37 PM 100 31.74 0.00 0.00 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 0 388.48%
MRVL240621P00110000 6/6/2024 7:42 PM 110 41.35 0.00 0.00 0.00 0.00% 4 5 0.00%
MRVL240621P00115000 6/6/2024 7:42 PM 115 46.36 0.00 0.00 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% - 0 305.47%

Related Tickers

MU Micron Technology, Inc.
141.36
-1.24%
 
ARM Arm Holdings plc
157.89
-0.10%
 
QCOM QUALCOMM Incorporated
215.33
-1.14%
 
AVGO Broadcom Inc.
1,735.04
+3.34%
 
ON ON Semiconductor Corporation
71.97
-4.09%
 
AMD Advanced Micro Devices, Inc.
159.63
-0.17%
 
INTC Intel Corporation
30.45
-0.03%
 
SWKS Skyworks Solutions, Inc.
104.37
-1.84%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
172.51
-0.23%
 
ALAB Astera Labs, Inc.
63.92
+1.28%