NasdaqGS - Delayed Quote • USD
Marvell Technology, Inc. (MRVL)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00045000 | 5/15/2024 5:22 PM | 45 | 23.91 | 26.35 | 28.85 | 0.00 | 0.00% | 11 | 11 | 240.82% |
| MRVL240524C00050000 | 5/17/2024 4:46 PM | 50 | 23.09 | 21.90 | 22.65 | 5.39 | 30.45% | 40 | 25 | 168.36% |
| MRVL240524C00054000 | 5/1/2024 6:31 PM | 54 | 11.25 | 17.90 | 18.15 | 0.00 | 0.00% | - | 1 | 108.98% |
| MRVL240524C00055000 | 5/6/2024 7:03 PM | 55 | 14.57 | 16.90 | 17.30 | 0.00 | 0.00% | 1 | 3 | 113.67% |
| MRVL240524C00058000 | 5/16/2024 3:12 PM | 58 | 15.17 | 13.00 | 14.15 | 0.00 | 0.00% | 2 | 3 | 99.80% |
| MRVL240524C00059000 | 5/1/2024 6:35 PM | 59 | 6.75 | 12.90 | 15.45 | 0.00 | 0.00% | 7 | 12 | 151.17% |
| MRVL240524C00060000 | 4/30/2024 4:44 PM | 60 | 8.10 | 11.90 | 12.25 | 0.00 | 0.00% | 6 | 6 | 79.88% |
| MRVL240524C00061000 | 5/16/2024 3:00 PM | 61 | 12.15 | 10.90 | 11.15 | 0.00 | 0.00% | 1 | 3 | 68.36% |
| MRVL240524C00062000 | 5/15/2024 5:16 PM | 62 | 7.23 | 9.95 | 10.40 | 0.00 | 0.00% | 6 | 73 | 76.17% |
| MRVL240524C00063000 | 5/17/2024 7:12 PM | 63 | 9.52 | 8.95 | 9.20 | -0.02 | -0.21% | 11 | 20 | 62.11% |
| MRVL240524C00064000 | 5/17/2024 7:01 PM | 64 | 8.64 | 8.00 | 8.20 | -1.51 | -14.88% | 30 | 26 | 58.20% |
| MRVL240524C00065000 | 5/17/2024 7:12 PM | 65 | 7.65 | 7.00 | 7.25 | -0.83 | -9.79% | 38 | 77 | 53.81% |
| MRVL240524C00066000 | 5/17/2024 7:07 PM | 66 | 6.56 | 6.05 | 6.30 | 0.31 | 4.96% | 27 | 93 | 50.49% |
| MRVL240524C00067000 | 5/17/2024 7:43 PM | 67 | 5.30 | 5.20 | 5.35 | -1.53 | -22.40% | 24 | 164 | 52.05% |
| MRVL240524C00068000 | 5/17/2024 7:55 PM | 68 | 4.55 | 4.35 | 4.60 | -1.45 | -24.17% | 89 | 300 | 53.81% |
| MRVL240524C00069000 | 5/17/2024 7:05 PM | 69 | 3.98 | 3.55 | 3.70 | -1.09 | -21.50% | 30 | 564 | 48.63% |
| MRVL240524C00070000 | 5/17/2024 7:44 PM | 70 | 3.09 | 2.89 | 2.99 | -0.81 | -20.77% | 427 | 1,915 | 47.85% |
| MRVL240524C00071000 | 5/17/2024 7:47 PM | 71 | 2.30 | 2.29 | 2.35 | -1.10 | -32.35% | 189 | 459 | 46.97% |
| MRVL240524C00072000 | 5/17/2024 7:54 PM | 72 | 1.86 | 1.78 | 1.82 | -0.76 | -29.01% | 320 | 703 | 46.78% |
| MRVL240524C00073000 | 5/17/2024 7:59 PM | 73 | 1.38 | 1.33 | 1.39 | -0.77 | -35.81% | 2,317 | 557 | 46.97% |
| MRVL240524C00074000 | 5/17/2024 7:59 PM | 74 | 0.99 | 0.99 | 1.03 | -0.63 | -38.89% | 661 | 632 | 46.92% |
| MRVL240524C00075000 | 5/17/2024 7:59 PM | 75 | 0.75 | 0.73 | 0.76 | -0.49 | -39.52% | 1,238 | 1,811 | 47.31% |
| MRVL240524C00076000 | 5/17/2024 7:39 PM | 76 | 0.55 | 0.51 | 0.54 | -0.43 | -43.88% | 601 | 682 | 47.31% |
| MRVL240524C00077000 | 5/17/2024 7:24 PM | 77 | 0.41 | 0.35 | 0.39 | -0.27 | -39.71% | 381 | 800 | 47.95% |
| MRVL240524C00078000 | 5/17/2024 7:55 PM | 78 | 0.25 | 0.24 | 0.27 | -0.28 | -52.83% | 3,041 | 489 | 48.15% |
| MRVL240524C00079000 | 5/17/2024 7:58 PM | 79 | 0.17 | 0.17 | 0.19 | -0.24 | -58.54% | 708 | 360 | 48.73% |
| MRVL240524C00080000 | 5/17/2024 7:39 PM | 80 | 0.13 | 0.12 | 0.13 | -0.21 | -61.76% | 631 | 1,022 | 49.12% |
| MRVL240524C00081000 | 5/17/2024 7:55 PM | 81 | 0.09 | 0.08 | 0.10 | -0.14 | -60.87% | 170 | 35 | 50.78% |
| MRVL240524C00082000 | 5/17/2024 7:26 PM | 82 | 0.07 | 0.05 | 0.08 | -0.19 | -73.08% | 54 | 398 | 50.78% |
| MRVL240524C00083000 | 5/17/2024 6:58 PM | 83 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 31 | 105 | 52.34% |
| MRVL240524C00084000 | 5/17/2024 7:54 PM | 84 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 203 | 15 | 53.91% |
| MRVL240524C00085000 | 5/17/2024 4:44 PM | 85 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 101 | 192 | 55.08% |
| MRVL240524C00086000 | 5/17/2024 1:39 PM | 86 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 2 | 15 | 57.03% |
| MRVL240524C00090000 | 5/16/2024 7:46 PM | 90 | 0.06 | 0.00 | 0.64 | 0.00 | 0.00% | 8 | 31 | 105.66% |
| MRVL240524C00095000 | 5/13/2024 3:50 PM | 95 | 0.01 | 0.01 | 1.15 | 0.00 | 0.00% | 1 | 1 | 142.38% |
| MRVL240524C00100000 | 5/17/2024 1:43 PM | 100 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 25 | 151 | 100.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00045000 | 5/14/2024 4:26 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 118.75% |
| MRVL240524P00050000 | 5/15/2024 5:48 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 37 | 93.75% |
| MRVL240524P00053000 | 5/16/2024 3:41 PM | 53 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 30 | 35 | 129.30% |
| MRVL240524P00054000 | 5/16/2024 3:37 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 329 | 330 | 75.00% |
| MRVL240524P00055000 | 5/17/2024 3:56 PM | 55 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 393 | 122 | 68.75% |
| MRVL240524P00056000 | 5/15/2024 7:38 PM | 56 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 5 | 157 | 88.67% |
| MRVL240524P00057000 | 5/16/2024 5:55 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 118 | 60.94% |
| MRVL240524P00058000 | 5/17/2024 2:02 PM | 58 | 0.02 | 0.01 | 0.09 | 0.01 | 100.00% | 17 | 617 | 75.78% |
| MRVL240524P00059000 | 5/16/2024 1:30 PM | 59 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 124 | 59.38% |
| MRVL240524P00060000 | 5/16/2024 7:21 PM | 60 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 396 | 712 | 71.48% |
| MRVL240524P00061000 | 5/17/2024 7:52 PM | 61 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 117 | 113 | 52.34% |
| MRVL240524P00062000 | 5/17/2024 3:48 PM | 62 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 34 | 598 | 50.78% |
| MRVL240524P00063000 | 5/17/2024 4:42 PM | 63 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 22 | 176 | 50.00% |
| MRVL240524P00064000 | 5/17/2024 7:15 PM | 64 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 65 | 327 | 47.66% |
| MRVL240524P00065000 | 5/17/2024 7:48 PM | 65 | 0.09 | 0.08 | 0.10 | 0.01 | 12.50% | 98 | 273 | 45.70% |
| MRVL240524P00066000 | 5/17/2024 7:54 PM | 66 | 0.13 | 0.14 | 0.16 | -0.01 | -7.14% | 661 | 643 | 44.63% |
| MRVL240524P00067000 | 5/17/2024 7:53 PM | 67 | 0.22 | 0.23 | 0.27 | 0.03 | 15.79% | 55 | 1,451 | 44.73% |
| MRVL240524P00068000 | 5/17/2024 7:54 PM | 68 | 0.35 | 0.38 | 0.40 | 0.01 | 2.94% | 1,458 | 2,700 | 43.51% |
| MRVL240524P00069000 | 5/17/2024 7:37 PM | 69 | 0.51 | 0.59 | 0.64 | 0.01 | 2.00% | 235 | 406 | 44.19% |
| MRVL240524P00070000 | 5/17/2024 7:58 PM | 70 | 0.90 | 0.88 | 0.93 | 0.23 | 34.33% | 1,011 | 788 | 43.95% |
| MRVL240524P00071000 | 5/17/2024 7:58 PM | 71 | 1.28 | 1.25 | 1.34 | 0.35 | 37.63% | 832 | 228 | 44.63% |
| MRVL240524P00072000 | 5/17/2024 7:58 PM | 72 | 1.73 | 1.73 | 1.78 | 0.35 | 25.36% | 532 | 647 | 43.75% |
| MRVL240524P00073000 | 5/17/2024 7:58 PM | 73 | 2.33 | 2.28 | 2.41 | 0.56 | 31.64% | 1,404 | 761 | 45.46% |
| MRVL240524P00074000 | 5/17/2024 7:55 PM | 74 | 2.86 | 2.93 | 3.05 | 0.51 | 21.70% | 388 | 250 | 45.26% |
| MRVL240524P00075000 | 5/17/2024 7:02 PM | 75 | 3.60 | 3.65 | 3.80 | 0.66 | 22.45% | 49 | 120 | 46.09% |
| MRVL240524P00076000 | 5/16/2024 7:30 PM | 76 | 3.45 | 3.70 | 3.85 | -3.10 | -47.33% | 15 | 3 | 0.00% |
| MRVL240524P00077000 | 5/17/2024 7:54 PM | 77 | 5.10 | 4.80 | 6.25 | 0.90 | 21.43% | 4 | 9 | 50.20% |
| MRVL240524P00078000 | 5/16/2024 7:50 PM | 78 | 5.00 | 5.35 | 7.25 | 0.00 | 0.00% | 1 | 9 | 81.54% |
| MRVL240524P00079000 | 5/16/2024 6:27 PM | 79 | 5.80 | 7.05 | 7.30 | 0.00 | 0.00% | 2 | 29 | 50.59% |
| MRVL240524P00080000 | 5/16/2024 7:23 PM | 80 | 6.70 | 7.75 | 8.20 | 0.00 | 0.00% | 15 | 41 | 48.24% |
| MRVL240524P00082000 | 5/14/2024 1:46 PM | 82 | 14.55 | 8.90 | 9.85 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MRVL240524P00083000 | 5/16/2024 7:50 PM | 83 | 9.50 | 9.45 | 11.15 | 0.00 | 0.00% | 1 | 1 | 55.27% |
| MRVL240524P00085000 | 4/5/2024 7:15 PM | 85 | 13.94 | 14.70 | 18.25 | 0.00 | 0.00% | 2 | 0 | 193.80% |
| MRVL240524P00090000 | 5/9/2024 7:50 PM | 90 | 22.30 | 17.05 | 18.15 | 0.00 | 0.00% | 1 | 0 | 79.88% |
Related Tickers
MU Micron Technology, Inc.
125.29
-2.03%
AVGO Broadcom Inc.
1,395.29
-1.19%
ARM Arm Holdings plc
110.35
-3.43%
QCOM QUALCOMM Incorporated
193.86
+0.31%
ON ON Semiconductor Corporation
73.17
+0.23%
AMD Advanced Micro Devices, Inc.
164.47
+1.14%
INTC Intel Corporation
31.83
-0.62%
ALAB Astera Labs, Inc.
72.50
-0.68%
TSM Taiwan Semiconductor Manufacturing Company Limited
151.68
-0.36%
TXN Texas Instruments Incorporated
195.02
+0.03%