NasdaqGS - Delayed Quote USD

Marvell Technology, Inc. (MRVL)

Compare
73.45 +2.27 (+3.19%)
At close: September 26 at 4:00 PM EDT
73.87 +0.42 (+0.57%)
Pre-Market: 8:51 AM EDT

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 0.00 0.00 0.00 0.00% - 2 0.00%
MRVL240927C00047000 9/25/2024 6:14 PM 47 23.65 0.00 0.00 0.00 0.00% 3 4 0.00%
MRVL240927C00048000 9/3/2024 1:52 PM 48 25.40 0.00 0.00 0.00 0.00% - 1 0.00%
MRVL240927C00049000 9/3/2024 1:53 PM 49 24.45 0.00 0.00 0.00 0.00% 5 8 0.00%
MRVL240927C00050000 9/26/2024 2:55 PM 50 22.25 0.00 0.00 0.00 0.00% 1 9 0.00%
MRVL240927C00051000 9/26/2024 2:55 PM 51 21.25 0.00 0.00 0.00 0.00% 1 2 0.00%
MRVL240927C00053000 9/26/2024 2:55 PM 53 19.25 0.00 0.00 0.00 0.00% 1 21 0.00%
MRVL240927C00054000 9/24/2024 5:51 PM 54 17.64 0.00 0.00 0.00 0.00% 1 13 0.00%
MRVL240927C00055000 9/20/2024 3:40 PM 55 18.17 0.00 0.00 0.00 0.00% 3 11 0.00%
MRVL240927C00056000 9/19/2024 1:54 PM 56 18.20 0.00 0.00 0.00 0.00% 1 2 0.00%
MRVL240927C00057000 9/26/2024 2:52 PM 57 15.60 0.00 0.00 0.00 0.00% 2 13 0.00%
MRVL240927C00058000 9/24/2024 2:16 PM 58 13.82 0.00 0.00 0.00 0.00% 2 10 0.00%
MRVL240927C00059000 9/26/2024 2:24 PM 59 15.10 0.00 0.00 0.00 0.00% 1 11 0.00%
MRVL240927C00060000 9/26/2024 7:15 PM 60 13.75 0.00 0.00 0.00 0.00% 2 28 0.00%
MRVL240927C00061000 9/24/2024 2:03 PM 61 10.49 0.00 0.00 0.00 0.00% 3 7 0.00%
MRVL240927C00062000 9/26/2024 4:41 PM 62 10.40 0.00 0.00 0.00 0.00% 2 19 0.00%
MRVL240927C00063000 9/24/2024 1:32 PM 63 9.10 0.00 0.00 0.00 0.00% 3 7 0.00%
MRVL240927C00064000 9/25/2024 7:40 PM 64 6.83 0.00 0.00 0.00 0.00% 3 14 0.00%
MRVL240927C00065000 9/26/2024 5:48 PM 65 7.97 0.00 0.00 0.00 0.00% 2 12 0.00%
MRVL240927C00066000 9/26/2024 4:03 PM 66 7.20 0.00 0.00 0.00 0.00% 10 50 0.00%
MRVL240927C00067000 9/26/2024 2:15 PM 67 7.71 0.00 0.00 0.00 0.00% 2 212 0.00%
MRVL240927C00068000 9/26/2024 7:11 PM 68 5.62 0.00 0.00 0.00 0.00% 540 317 0.00%
MRVL240927C00069000 9/26/2024 7:54 PM 69 4.55 0.00 0.00 0.00 0.00% 72 166 0.00%
MRVL240927C00070000 9/26/2024 7:12 PM 70 3.70 0.00 0.00 0.00 0.00% 130 455 0.00%
MRVL240927C00071000 9/26/2024 6:57 PM 71 2.53 0.00 0.00 0.00 0.00% 277 800 0.00%
MRVL240927C00072000 9/26/2024 7:59 PM 72 1.73 0.00 0.00 0.00 0.00% 1,269 2,696 0.00%
MRVL240927C00073000 9/26/2024 7:56 PM 73 1.04 0.00 0.00 0.00 0.00% 925 1,226 0.00%
MRVL240927C00074000 9/26/2024 7:56 PM 74 0.50 0.00 0.00 0.00 0.00% 761 825 6.25%
MRVL240927C00075000 9/26/2024 7:54 PM 75 0.27 0.00 0.00 0.00 0.00% 1,534 1,767 12.50%
MRVL240927C00076000 9/26/2024 7:42 PM 76 0.11 0.00 0.00 0.00 0.00% 601 809 12.50%
MRVL240927C00077000 9/26/2024 7:05 PM 77 0.04 0.00 0.00 0.00 0.00% 130 663 25.00%
MRVL240927C00078000 9/26/2024 5:25 PM 78 0.03 0.00 0.00 0.00 0.00% 27 367 25.00%
MRVL240927C00079000 9/26/2024 2:39 PM 79 0.03 0.00 0.00 0.00 0.00% 13 400 25.00%
MRVL240927C00080000 9/26/2024 7:17 PM 80 0.02 0.00 0.00 0.00 0.00% 619 1,288 50.00%
MRVL240927C00081000 9/23/2024 5:56 PM 81 0.02 0.00 0.00 0.00 0.00% 100 90 50.00%
MRVL240927C00082000 9/25/2024 1:41 PM 82 0.02 0.00 0.00 0.00 0.00% 1 243 50.00%
MRVL240927C00083000 9/26/2024 2:19 PM 83 0.02 0.00 0.00 0.00 0.00% 3 90 50.00%
MRVL240927C00084000 9/23/2024 1:40 PM 84 0.03 0.00 0.00 0.00 0.00% 81 192 50.00%
MRVL240927C00085000 9/26/2024 6:29 PM 85 0.01 0.00 0.00 0.00 0.00% 8 301 50.00%
MRVL240927C00086000 9/23/2024 2:19 PM 86 0.01 0.00 0.00 0.00 0.00% 26 4,587 50.00%
MRVL240927C00087000 9/13/2024 1:42 PM 87 0.20 0.00 0.00 0.00 0.00% - 1 50.00%
MRVL240927C00088000 9/19/2024 3:40 PM 88 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
MRVL240927C00090000 9/20/2024 1:41 PM 90 0.01 0.00 0.00 0.00 0.00% 8 77 50.00%
MRVL240927C00095000 9/19/2024 4:47 PM 95 0.03 0.00 0.00 0.00 0.00% 48 49 50.00%

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 0.00 0.00 0.00% - 5 50.00%
MRVL240927P00048000 9/19/2024 1:53 PM 48 0.01 0.00 0.00 0.00 0.00% 74 81 50.00%
MRVL240927P00049000 9/23/2024 2:48 PM 49 0.01 0.00 0.00 0.00 0.00% 1 114 50.00%
MRVL240927P00050000 9/24/2024 1:30 PM 50 0.22 0.00 0.00 0.00 0.00% 20 31 50.00%
MRVL240927P00053000 9/18/2024 4:07 PM 53 0.03 0.00 0.00 0.00 0.00% 1 6 50.00%
MRVL240927P00054000 9/19/2024 3:02 PM 54 0.01 0.00 0.00 0.00 0.00% 2 19 50.00%
MRVL240927P00055000 9/23/2024 1:34 PM 55 0.17 0.00 0.00 0.00 0.00% 1 487 50.00%
MRVL240927P00056000 9/23/2024 1:38 PM 56 0.06 0.00 0.00 0.00 0.00% 2 6 50.00%
MRVL240927P00057000 9/20/2024 5:27 PM 57 0.01 0.00 0.00 0.00 0.00% 4 26 50.00%
MRVL240927P00058000 9/20/2024 1:44 PM 58 0.01 0.00 0.00 0.00 0.00% 1 528 50.00%
MRVL240927P00059000 9/26/2024 3:01 PM 59 0.01 0.00 0.00 0.00 0.00% 46 50 50.00%
MRVL240927P00060000 9/26/2024 5:25 PM 60 0.01 0.00 0.00 0.00 0.00% 8 194 50.00%
MRVL240927P00061000 9/25/2024 6:57 PM 61 0.02 0.00 0.00 0.00 0.00% 13 5,222 50.00%
MRVL240927P00062000 9/23/2024 6:43 PM 62 0.02 0.00 0.00 0.00 0.00% 8 149 50.00%
MRVL240927P00063000 9/26/2024 5:14 PM 63 0.02 0.00 0.00 0.00 0.00% 3 189 50.00%
MRVL240927P00064000 9/26/2024 7:15 PM 64 0.02 0.00 0.00 0.00 0.00% 161 1,980 50.00%
MRVL240927P00065000 9/26/2024 3:53 PM 65 0.02 0.00 0.00 0.00 0.00% 177 549 50.00%
MRVL240927P00066000 9/26/2024 2:16 PM 66 0.02 0.00 0.00 0.00 0.00% 14 729 50.00%
MRVL240927P00067000 9/26/2024 5:14 PM 67 0.03 0.00 0.00 0.00 0.00% 49 1,635 50.00%
MRVL240927P00068000 9/26/2024 7:11 PM 68 0.02 0.00 0.00 0.00 0.00% 59 1,858 50.00%
MRVL240927P00069000 9/26/2024 7:56 PM 69 0.03 0.00 0.00 0.00 0.00% 196 1,217 25.00%
MRVL240927P00070000 9/26/2024 7:01 PM 70 0.04 0.00 0.00 0.00 0.00% 233 2,156 25.00%
MRVL240927P00071000 9/26/2024 7:58 PM 71 0.10 0.00 0.00 0.00 0.00% 395 707 12.50%
MRVL240927P00072000 9/26/2024 7:56 PM 72 0.22 0.00 0.00 0.00 0.00% 1,490 684 12.50%
MRVL240927P00073000 9/26/2024 7:59 PM 73 0.50 0.00 0.00 0.00 0.00% 123 177 3.13%
MRVL240927P00074000 9/26/2024 7:13 PM 74 0.86 0.00 0.00 0.00 0.00% 311 625 0.00%
MRVL240927P00075000 9/26/2024 7:54 PM 75 1.58 0.00 0.00 0.00 0.00% 292 405 0.00%
MRVL240927P00076000 9/26/2024 7:54 PM 76 2.44 0.00 0.00 0.00 0.00% 21 92 0.00%
MRVL240927P00077000 9/26/2024 2:10 PM 77 2.72 0.00 0.00 0.00 0.00% 3 109 0.00%
MRVL240927P00078000 9/26/2024 5:03 PM 78 5.25 0.00 0.00 0.00 0.00% 3 14 0.00%
MRVL240927P00079000 9/19/2024 7:59 PM 79 4.65 0.00 0.00 0.00 0.00% 5 0 0.00%
MRVL240927P00080000 9/24/2024 1:32 PM 80 8.00 0.00 0.00 0.00 0.00% 4 1 0.00%
MRVL240927P00081000 9/24/2024 1:32 PM 81 9.00 0.00 0.00 0.00 0.00% 4 0 0.00%
MRVL240927P00082000 9/26/2024 4:26 PM 82 9.25 0.00 0.00 0.00 0.00% 3 1 0.00%
MRVL240927P00083000 9/19/2024 6:29 PM 83 7.50 0.00 0.00 0.00 0.00% 2 0 0.00%
MRVL240927P00084000 9/19/2024 2:12 PM 84 9.60 0.00 0.00 0.00 0.00% 1 0 0.00%
MRVL240927P00085000 9/25/2024 4:06 PM 85 14.40 0.00 0.00 0.00 0.00% 2 0 0.00%
MRVL240927P00086000 9/19/2024 2:11 PM 86 11.60 0.00 0.00 0.00 0.00% - 2 0.00%
MRVL240927P00087000 9/25/2024 4:06 PM 87 16.40 0.00 0.00 0.00 0.00% 1 4 0.00%
MRVL240927P00088000 9/26/2024 4:26 PM 88 15.25 0.00 0.00 0.00 0.00% 1 2 0.00%
MRVL240927P00090000 9/23/2024 2:23 PM 90 19.25 0.00 0.00 0.00 0.00% 3 3 0.00%
MRVL240927P00095000 9/17/2024 1:37 PM 95 21.30 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

ON ON Semiconductor Corporation
73.32
+5.27%
 
AVGO Broadcom Inc.
178.09
+1.46%
 
ARM Arm Holdings plc
149.16
+1.86%
 
QCOM QUALCOMM Incorporated
172.66
+2.61%
 
AMD Advanced Micro Devices, Inc.
167.49
+3.38%
 
MCHP Microchip Technology Incorporated
80.31
+5.52%
 
MU Micron Technology, Inc.
109.88
+14.73%
 
TXN Texas Instruments Incorporated
209.26
+2.05%
 
NXPI NXP Semiconductors N.V.
242.24
+3.53%
 
ADI Analog Devices, Inc.
232.46
+2.57%