NasdaqGS - Nasdaq Real Time Price • USD
Marvell Technology, Inc. (MRVL)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607C00045000 | 5/3/2024 3:22 PM | 45 | 22.77 | 21.75 | 26.50 | 0.00 | 0.00% | 1 | 1 | 188.48% |
| MRVL240607C00050000 | 5/31/2024 7:18 PM | 50 | 19.44 | 16.50 | 21.30 | -3.76 | -16.21% | 2 | 7 | 117.58% |
| MRVL240607C00055000 | 5/31/2024 1:57 PM | 55 | 15.48 | 11.50 | 16.30 | -5.77 | -27.15% | 9 | 9 | 86.72% |
| MRVL240607C00056000 | 5/31/2024 2:48 PM | 56 | 12.49 | 10.55 | 15.00 | -8.20 | -39.63% | 8 | 8 | 196.97% |
| MRVL240607C00058000 | 5/29/2024 4:01 PM | 58 | 18.67 | 8.70 | 12.75 | 0.00 | 0.00% | 2 | 15 | 166.80% |
| MRVL240607C00059000 | 5/22/2024 7:19 PM | 59 | 14.30 | 7.70 | 11.70 | 0.00 | 0.00% | - | 1 | 154.88% |
| MRVL240607C00060000 | 5/23/2024 7:53 PM | 60 | 15.17 | 6.75 | 10.45 | 0.00 | 0.00% | 8 | 9 | 135.74% |
| MRVL240607C00061000 | 5/31/2024 2:01 PM | 61 | 8.34 | 5.80 | 9.60 | -7.65 | -47.84% | 3 | 5 | 131.35% |
| MRVL240607C00062000 | 5/28/2024 5:44 PM | 62 | 17.10 | 5.05 | 8.80 | 0.00 | 0.00% | 3 | 5 | 128.08% |
| MRVL240607C00063000 | 5/31/2024 3:02 PM | 63 | 5.24 | 3.85 | 6.60 | -7.52 | -58.93% | 1 | 8 | 76.47% |
| MRVL240607C00064000 | 5/31/2024 6:43 PM | 64 | 4.55 | 3.95 | 5.85 | -8.65 | -65.53% | 11 | 4 | 76.81% |
| MRVL240607C00065000 | 5/31/2024 7:59 PM | 65 | 4.22 | 3.75 | 4.80 | -8.23 | -66.10% | 87 | 76 | 65.92% |
| MRVL240607C00066000 | 5/31/2024 7:38 PM | 66 | 4.10 | 2.96 | 3.90 | -7.45 | -64.50% | 265 | 26 | 59.57% |
| MRVL240607C00067000 | 5/31/2024 7:54 PM | 67 | 2.38 | 2.56 | 2.76 | -8.47 | -78.06% | 1,008 | 47 | 45.41% |
| MRVL240607C00068000 | 5/31/2024 7:59 PM | 68 | 2.00 | 1.98 | 2.05 | -7.88 | -79.76% | 1,613 | 656 | 42.68% |
| MRVL240607C00069000 | 5/31/2024 7:59 PM | 69 | 1.35 | 1.43 | 1.52 | -7.50 | -84.75% | 1,530 | 101 | 42.38% |
| MRVL240607C00070000 | 5/31/2024 7:59 PM | 70 | 0.96 | 0.95 | 1.06 | -7.29 | -88.36% | 1,985 | 259 | 41.31% |
| MRVL240607C00071000 | 5/31/2024 7:53 PM | 71 | 0.52 | 0.62 | 0.70 | -6.95 | -93.04% | 1,465 | 81 | 40.28% |
| MRVL240607C00072000 | 5/31/2024 7:58 PM | 72 | 0.34 | 0.41 | 0.56 | -5.76 | -94.43% | 916 | 970 | 43.70% |
| MRVL240607C00073000 | 5/31/2024 7:57 PM | 73 | 0.21 | 0.25 | 0.39 | -5.24 | -96.15% | 574 | 162 | 44.39% |
| MRVL240607C00074000 | 5/31/2024 7:53 PM | 74 | 0.18 | 0.15 | 0.27 | -5.37 | -96.76% | 3,880 | 264 | 45.12% |
| MRVL240607C00075000 | 5/31/2024 7:59 PM | 75 | 0.10 | 0.10 | 0.13 | -4.85 | -97.98% | 547 | 530 | 42.19% |
| MRVL240607C00076000 | 5/31/2024 7:48 PM | 76 | 0.10 | 0.03 | 0.09 | -4.09 | -97.61% | 338 | 351 | 43.56% |
| MRVL240607C00077000 | 5/31/2024 6:56 PM | 77 | 0.06 | 0.02 | 0.06 | -3.54 | -98.33% | 506 | 2,303 | 44.53% |
| MRVL240607C00078000 | 5/31/2024 7:49 PM | 78 | 0.05 | 0.02 | 0.05 | -3.22 | -98.47% | 348 | 589 | 47.27% |
| MRVL240607C00079000 | 5/31/2024 6:54 PM | 79 | 0.03 | 0.02 | 0.04 | -2.68 | -98.89% | 255 | 597 | 49.22% |
| MRVL240607C00080000 | 5/31/2024 7:56 PM | 80 | 0.04 | 0.01 | 0.03 | -2.48 | -98.41% | 1,117 | 1,913 | 50.78% |
| MRVL240607C00081000 | 5/31/2024 7:41 PM | 81 | 0.02 | 0.00 | 0.06 | -2.19 | -99.10% | 68 | 473 | 54.30% |
| MRVL240607C00082000 | 5/31/2024 6:27 PM | 82 | 0.03 | 0.00 | 0.08 | -1.81 | -98.37% | 130 | 246 | 60.16% |
| MRVL240607C00083000 | 5/31/2024 7:45 PM | 83 | 0.01 | 0.01 | 0.13 | -1.61 | -99.38% | 66 | 358 | 69.34% |
| MRVL240607C00084000 | 5/31/2024 3:12 PM | 84 | 0.03 | 0.00 | 0.05 | -1.39 | -97.89% | 35 | 265 | 62.89% |
| MRVL240607C00085000 | 5/31/2024 7:54 PM | 85 | 0.01 | 0.00 | 0.10 | -1.17 | -99.15% | 238 | 921 | 72.66% |
| MRVL240607C00086000 | 5/31/2024 5:57 PM | 86 | 0.02 | 0.00 | 0.02 | -1.03 | -98.10% | 20 | 55 | 62.50% |
| MRVL240607C00087000 | 5/31/2024 7:31 PM | 87 | 0.01 | 0.00 | 0.01 | -0.91 | -98.91% | 96 | 217 | 59.38% |
| MRVL240607C00088000 | 5/31/2024 5:57 PM | 88 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 8 | 36 | 62.50% |
| MRVL240607C00089000 | 5/31/2024 1:32 PM | 89 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 2 | 46 | 65.63% |
| MRVL240607C00090000 | 5/31/2024 7:54 PM | 90 | 0.02 | 0.00 | 0.04 | -0.50 | -96.15% | 194 | 1,498 | 78.91% |
| MRVL240607C00091000 | 5/30/2024 7:58 PM | 91 | 0.02 | 0.00 | 0.02 | -0.41 | -95.35% | 4 | 5 | 76.56% |
| MRVL240607C00092000 | 5/30/2024 7:57 PM | 92 | 0.01 | 0.00 | 0.05 | -0.38 | -97.44% | 1 | 55 | 86.72% |
| MRVL240607C00093000 | 5/30/2024 7:59 PM | 93 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 1 | 109 | 75.00% |
| MRVL240607C00094000 | 5/30/2024 7:02 PM | 94 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 18 | 141.80% |
| MRVL240607C00095000 | 5/31/2024 3:55 PM | 95 | 0.01 | 0.00 | 0.21 | -0.19 | -95.00% | 27 | 943 | 115.63% |
| MRVL240607C00096000 | 5/30/2024 7:59 PM | 96 | 0.21 | 0.00 | 0.01 | 0.00 | 0.00% | 544 | 534 | 81.25% |
| MRVL240607C00097000 | 5/30/2024 7:17 PM | 97 | 0.18 | 0.00 | 0.54 | 0.00 | 0.00% | 2 | 2 | 142.77% |
| MRVL240607C00098000 | 5/30/2024 7:41 PM | 98 | 0.13 | 0.00 | 0.93 | 0.00 | 0.00% | 1 | 61 | 163.09% |
| MRVL240607C00099000 | 5/30/2024 7:47 PM | 99 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 18 | 159.38% |
| MRVL240607C00100000 | 5/31/2024 1:41 PM | 100 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 1,569 | 90.63% |
| MRVL240607C00101000 | 5/30/2024 6:11 PM | 101 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 519 | 519 | 93.75% |
| MRVL240607C00102000 | 5/30/2024 7:44 PM | 102 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 12 | 106.25% |
| MRVL240607C00103000 | 5/30/2024 6:09 PM | 103 | 0.07 | 0.00 | 0.40 | 0.00 | 0.00% | 71 | 71 | 153.71% |
| MRVL240607C00104000 | 5/31/2024 7:36 PM | 104 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5 | 76 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240607P00045000 | 4/30/2024 2:11 PM | 45 | 0.10 | 0.01 | 0.75 | 0.00 | 0.00% | - | 2 | 196.09% |
| MRVL240607P00050000 | 5/31/2024 4:11 PM | 50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 9 | 87.50% |
| MRVL240607P00053000 | 5/31/2024 1:51 PM | 53 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 456 | 103 | 150.78% |
| MRVL240607P00054000 | 5/31/2024 1:59 PM | 54 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 152 | 7,669 | 84.38% |
| MRVL240607P00055000 | 5/31/2024 4:11 PM | 55 | 0.03 | 0.00 | 0.52 | 0.00 | 0.00% | 341 | 25 | 107.03% |
| MRVL240607P00056000 | 5/30/2024 7:55 PM | 56 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 54.69% |
| MRVL240607P00057000 | 5/31/2024 6:14 PM | 57 | 0.01 | 0.00 | 0.30 | -0.03 | -75.00% | 17 | 144 | 82.81% |
| MRVL240607P00058000 | 5/31/2024 3:38 PM | 58 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 15 | 175 | 54.69% |
| MRVL240607P00059000 | 5/31/2024 7:57 PM | 59 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 76 | 241 | 50.00% |
| MRVL240607P00060000 | 5/31/2024 7:25 PM | 60 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 2,309 | 2,119 | 51.95% |
| MRVL240607P00061000 | 5/31/2024 7:30 PM | 61 | 0.04 | 0.04 | 0.08 | -0.10 | -71.43% | 844 | 839 | 50.78% |
| MRVL240607P00062000 | 5/31/2024 7:10 PM | 62 | 0.07 | 0.04 | 0.10 | -0.07 | -50.00% | 501 | 585 | 47.07% |
| MRVL240607P00063000 | 5/31/2024 7:57 PM | 63 | 0.11 | 0.09 | 0.14 | -0.07 | -38.89% | 304 | 169 | 44.53% |
| MRVL240607P00064000 | 5/31/2024 7:57 PM | 64 | 0.21 | 0.13 | 0.22 | -0.02 | -8.70% | 753 | 203 | 43.36% |
| MRVL240607P00065000 | 5/31/2024 7:59 PM | 65 | 0.34 | 0.23 | 0.37 | 0.03 | 9.68% | 1,842 | 295 | 43.46% |
| MRVL240607P00066000 | 5/31/2024 7:59 PM | 66 | 0.52 | 0.42 | 0.54 | 0.10 | 23.81% | 701 | 146 | 41.85% |
| MRVL240607P00067000 | 5/31/2024 7:59 PM | 67 | 0.82 | 0.67 | 0.84 | 0.31 | 60.78% | 1,191 | 149 | 42.19% |
| MRVL240607P00068000 | 5/31/2024 7:56 PM | 68 | 1.40 | 1.11 | 1.24 | 0.75 | 115.38% | 1,339 | 435 | 42.68% |
| MRVL240607P00069000 | 5/31/2024 7:57 PM | 69 | 1.58 | 1.55 | 1.63 | 0.73 | 85.88% | 2,019 | 731 | 40.28% |
| MRVL240607P00070000 | 5/31/2024 7:59 PM | 70 | 2.24 | 2.09 | 2.23 | 1.20 | 115.38% | 1,565 | 701 | 40.77% |
| MRVL240607P00071000 | 5/31/2024 7:59 PM | 71 | 2.84 | 2.58 | 2.89 | 1.57 | 123.62% | 572 | 312 | 40.28% |
| MRVL240607P00072000 | 5/31/2024 7:43 PM | 72 | 2.96 | 3.30 | 4.15 | 1.37 | 86.16% | 512 | 343 | 56.49% |
| MRVL240607P00073000 | 5/31/2024 7:59 PM | 73 | 4.35 | 4.00 | 4.70 | 2.40 | 123.08% | 444 | 528 | 49.02% |
| MRVL240607P00074000 | 5/31/2024 6:58 PM | 74 | 6.20 | 4.10 | 6.20 | 3.95 | 175.56% | 131 | 396 | 73.44% |
| MRVL240607P00075000 | 5/31/2024 7:12 PM | 75 | 5.58 | 5.95 | 6.75 | 2.84 | 103.65% | 435 | 592 | 64.06% |
| MRVL240607P00076000 | 5/31/2024 7:57 PM | 76 | 7.90 | 6.10 | 9.35 | 4.85 | 159.02% | 226 | 339 | 69.14% |
| MRVL240607P00077000 | 5/31/2024 7:56 PM | 77 | 8.80 | 7.10 | 8.55 | 5.12 | 139.13% | 221 | 376 | 66.50% |
| MRVL240607P00078000 | 5/31/2024 6:52 PM | 78 | 9.85 | 7.35 | 11.35 | 5.70 | 137.35% | 21 | 102 | 58.79% |
| MRVL240607P00079000 | 5/30/2024 7:31 PM | 79 | 10.22 | 8.30 | 12.30 | 5.12 | 100.39% | 3 | 38 | 58.79% |
| MRVL240607P00080000 | 5/31/2024 7:11 PM | 80 | 11.55 | 9.30 | 13.50 | 6.05 | 110.00% | 10 | 11 | 71.88% |
| MRVL240607P00081000 | 5/31/2024 7:36 PM | 81 | 11.10 | 11.45 | 14.50 | 4.80 | 76.19% | 2 | 2 | 108.30% |
| MRVL240607P00082000 | 5/31/2024 5:32 PM | 82 | 14.00 | 11.00 | 15.40 | 4.43 | 46.29% | 1 | 0 | 50.00% |
| MRVL240607P00083000 | 5/31/2024 1:47 PM | 83 | 11.90 | 11.90 | 16.00 | 3.76 | 46.19% | 3 | 3 | 158.69% |
| MRVL240607P00084000 | 5/31/2024 1:55 PM | 84 | 14.25 | 13.10 | 17.50 | 5.85 | 69.64% | 4 | 5 | 78.91% |
| MRVL240607P00085000 | 5/31/2024 6:47 PM | 85 | 16.80 | 13.80 | 18.50 | 7.75 | 85.64% | 23 | 13 | 187.21% |
| MRVL240607P00086000 | 5/31/2024 6:47 PM | 86 | 16.95 | 15.05 | 19.50 | 7.10 | 72.08% | 17 | 7 | 82.42% |
| MRVL240607P00090000 | 5/28/2024 6:54 PM | 90 | 13.22 | 18.60 | 23.25 | 0.00 | 0.00% | 6 | 6 | 205.37% |
| MRVL240607P00098000 | 5/30/2024 6:04 PM | 98 | 21.10 | 27.20 | 31.50 | 0.00 | 0.00% | 5 | 5 | 133.20% |
| MRVL240607P00100000 | 5/31/2024 2:29 PM | 100 | 32.60 | 29.00 | 33.50 | 9.75 | 42.67% | 35 | 16 | 120.31% |
Related Tickers
ARM Arm Holdings plc
120.52
-0.17%
MU Micron Technology, Inc.
125.00
-1.02%
AVGO Broadcom Inc.
1,328.55
-2.60%
QCOM QUALCOMM Incorporated
204.05
-0.37%
AMD Advanced Micro Devices, Inc.
166.90
+0.09%
INTC Intel Corporation
30.85
+2.19%
TSM Taiwan Semiconductor Manufacturing Company Limited
151.04
-1.26%
TXN Texas Instruments Incorporated
195.01
-0.34%
NVDA NVIDIA Corporation
1,096.33
-0.78%
ON ON Semiconductor Corporation
73.04
+1.29%