Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,153.20 +1,087.87 (+1.67%) CMC Crypto 200
1,379.55 -3.12 (-0.23%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00020000 | 2024-03-26 10:23AM EDT | 20.00 | 49.02 | 46.35 | 47.20 | 0.00 | - | 2 | 32 | 0.00% |
| MRVL240621C00022500 | 2023-10-13 11:05AM EDT | 22.50 | 31.80 | 32.80 | 33.10 | 0.00 | - | 1 | 60 | 0.00% |
| MRVL240621C00025000 | 2024-03-22 9:58AM EDT | 25.00 | 42.10 | 35.30 | 39.60 | 0.00 | - | 3 | 41 | 0.00% |
| MRVL240621C00027500 | 2024-04-19 1:13PM EDT | 27.50 | 36.00 | 42.85 | 46.60 | 0.00 | - | 1 | 41 | 912.89% |
| MRVL240621C00030000 | 2024-06-17 9:40AM EDT | 30.00 | 42.59 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| MRVL240621C00032500 | 2024-04-19 1:13PM EDT | 32.50 | 30.60 | 37.90 | 41.55 | 0.00 | - | 1 | 270 | 763.67% |
| MRVL240621C00035000 | 2024-05-09 11:28AM EDT | 35.00 | 33.64 | 31.35 | 34.95 | 0.00 | - | 2 | 165 | 0.00% |
| MRVL240621C00037500 | 2024-06-07 3:50PM EDT | 37.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| MRVL240621C00040000 | 2024-06-18 3:52PM EDT | 40.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 3 | 330 | 0.00% |
| MRVL240621C00042500 | 2024-06-14 1:01PM EDT | 42.50 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| MRVL240621C00045000 | 2024-05-28 12:43PM EDT | 45.00 | 33.38 | 0.00 | 0.00 | 0.00 | - | 4 | 705 | 0.00% |
| MRVL240621C00047500 | 2024-06-18 3:42PM EDT | 47.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,241 | 0.00% |
| MRVL240621C00050000 | 2024-06-18 12:44PM EDT | 50.00 | 22.53 | 0.00 | 0.00 | 0.00 | - | 5 | 997 | 0.00% |
| MRVL240621C00052500 | 2024-06-18 12:12PM EDT | 52.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 8 | 680 | 0.00% |
| MRVL240621C00055000 | 2024-06-18 11:01AM EDT | 55.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,359 | 0.00% |
| MRVL240621C00057500 | 2024-06-18 11:59AM EDT | 57.50 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 0.00% |
| MRVL240621C00060000 | 2024-06-18 12:51PM EDT | 60.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 275 | 2,716 | 0.00% |
| MRVL240621C00061000 | 2024-06-04 2:29PM EDT | 61.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| MRVL240621C00062000 | 2024-06-10 11:08AM EDT | 62.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MRVL240621C00062500 | 2024-06-18 3:50PM EDT | 62.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 1,703 | 0.00% |
| MRVL240621C00063000 | 2024-06-10 11:08AM EDT | 63.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| MRVL240621C00064000 | 2024-06-18 3:48PM EDT | 64.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| MRVL240621C00065000 | 2024-06-18 11:03AM EDT | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 2,338 | 0.00% |
| MRVL240621C00066000 | 2024-06-14 3:11PM EDT | 66.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| MRVL240621C00067000 | 2024-06-18 3:13PM EDT | 67.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| MRVL240621C00067500 | 2024-06-18 3:56PM EDT | 67.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 13 | 5,766 | 0.00% |
| MRVL240621C00068000 | 2024-06-18 3:54PM EDT | 68.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,042 | 0.00% |
| MRVL240621C00069000 | 2024-06-18 3:56PM EDT | 69.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 53 | 1,416 | 0.00% |
| MRVL240621C00070000 | 2024-06-18 3:59PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 438 | 8,300 | 0.00% |
| MRVL240621C00071000 | 2024-06-18 3:51PM EDT | 71.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 129 | 2,261 | 0.00% |
| MRVL240621C00072000 | 2024-06-18 3:52PM EDT | 72.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 447 | 1,415 | 0.00% |
| MRVL240621C00072500 | 2024-06-18 3:56PM EDT | 72.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,124 | 10,152 | 0.00% |
| MRVL240621C00073000 | 2024-06-18 3:59PM EDT | 73.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 801 | 7,621 | 0.00% |
| MRVL240621C00074000 | 2024-06-18 3:58PM EDT | 74.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,189 | 4,677 | 6.25% |
| MRVL240621C00075000 | 2024-06-18 3:59PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,092 | 6,341 | 12.50% |
| MRVL240621C00076000 | 2024-06-18 3:59PM EDT | 76.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 580 | 1,134 | 12.50% |
| MRVL240621C00077000 | 2024-06-18 3:48PM EDT | 77.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 208 | 2,170 | 12.50% |
| MRVL240621C00077500 | 2024-06-18 3:52PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 5,241 | 25.00% |
| MRVL240621C00078000 | 2024-06-18 3:41PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 172 | 3,714 | 25.00% |
| MRVL240621C00079000 | 2024-06-18 3:32PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 450 | 25.00% |
| MRVL240621C00080000 | 2024-06-18 3:28PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,507 | 13,095 | 25.00% |
| MRVL240621C00081000 | 2024-06-18 10:14AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 131 | 25.00% |
| MRVL240621C00082000 | 2024-06-18 3:15PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 472 | 50.00% |
| MRVL240621C00082500 | 2024-06-18 3:17PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,728 | 50.00% |
| MRVL240621C00083000 | 2024-06-13 9:31AM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 1,946 | 50.00% |
| MRVL240621C00084000 | 2024-06-13 9:53AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,528 | 50.00% |
| MRVL240621C00085000 | 2024-06-18 1:20PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 16,600 | 50.00% |
| MRVL240621C00087500 | 2024-06-18 10:14AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,843 | 50.00% |
| MRVL240621C00090000 | 2024-06-18 3:12PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8,525 | 50.00% |
| MRVL240621C00092500 | 2024-06-14 3:39PM EDT | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,291 | 50.00% |
| MRVL240621C00095000 | 2024-06-14 10:55AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,170 | 50.00% |
| MRVL240621C00100000 | 2024-06-13 1:19PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 5,859 | 50.00% |
| MRVL240621C00105000 | 2024-06-05 11:31AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,870 | 50.00% |
| MRVL240621C00110000 | 2024-06-13 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,523 | 50.00% |
| MRVL240621C00115000 | 2024-06-14 2:05PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 50.00% |
| MRVL240621C00120000 | 2024-06-04 9:54AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 384 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00020000 | 2024-06-10 3:50PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 943 | 50.00% |
| MRVL240621P00022500 | 2024-06-10 3:50PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| MRVL240621P00025000 | 2024-06-10 3:51PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 50.00% |
| MRVL240621P00027500 | 2024-05-13 12:47PM EDT | 27.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 64 | 703.13% |
| MRVL240621P00030000 | 2024-04-18 12:32PM EDT | 30.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 5 | 1,269 | 692.58% |
| MRVL240621P00032500 | 2024-05-31 9:30AM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,474 | 50.00% |
| MRVL240621P00035000 | 2024-06-03 1:45PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 2,988 | 50.00% |
| MRVL240621P00037500 | 2024-06-14 10:55AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,905 | 50.00% |
| MRVL240621P00040000 | 2024-06-10 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,710 | 50.00% |
| MRVL240621P00042500 | 2024-06-10 3:52PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,630 | 50.00% |
| MRVL240621P00045000 | 2024-06-06 1:21PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,493 | 50.00% |
| MRVL240621P00047500 | 2024-06-10 3:09PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 844 | 50.00% |
| MRVL240621P00050000 | 2024-06-17 2:01PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,936 | 50.00% |
| MRVL240621P00052500 | 2024-06-13 2:51PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,043 | 50.00% |
| MRVL240621P00055000 | 2024-06-18 1:42PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,703 | 50.00% |
| MRVL240621P00056000 | 2024-06-10 3:09PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MRVL240621P00057000 | 2024-06-18 9:42AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 70 | 50.00% |
| MRVL240621P00057500 | 2024-06-18 11:20AM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,276 | 50.00% |
| MRVL240621P00059000 | 2024-06-18 10:13AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 560 | 573 | 50.00% |
| MRVL240621P00060000 | 2024-06-18 1:42PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 369 | 9,527 | 50.00% |
| MRVL240621P00061000 | 2024-06-17 12:02PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,975 | 50.00% |
| MRVL240621P00062000 | 2024-06-17 10:05AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 50.00% |
| MRVL240621P00062500 | 2024-06-17 11:48AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,543 | 50.00% |
| MRVL240621P00063000 | 2024-06-18 10:01AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 50.00% |
| MRVL240621P00064000 | 2024-06-18 2:39PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 592 | 50.00% |
| MRVL240621P00065000 | 2024-06-18 1:28PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 238 | 5,693 | 50.00% |
| MRVL240621P00066000 | 2024-06-18 2:51PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 3,852 | 25.00% |
| MRVL240621P00067000 | 2024-06-18 2:02PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,326 | 1,969 | 25.00% |
| MRVL240621P00067500 | 2024-06-18 2:23PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 3,635 | 25.00% |
| MRVL240621P00068000 | 2024-06-18 2:59PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 282 | 670 | 25.00% |
| MRVL240621P00069000 | 2024-06-18 3:51PM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 76 | 948 | 25.00% |
| MRVL240621P00070000 | 2024-06-18 3:53PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 351 | 9,587 | 12.50% |
| MRVL240621P00071000 | 2024-06-18 3:56PM EDT | 71.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 227 | 657 | 12.50% |
| MRVL240621P00072000 | 2024-06-18 3:59PM EDT | 72.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 612 | 700 | 6.25% |
| MRVL240621P00072500 | 2024-06-18 3:52PM EDT | 72.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,370 | 3,456 | 3.13% |
| MRVL240621P00073000 | 2024-06-18 3:52PM EDT | 73.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 235 | 1,121 | 0.78% |
| MRVL240621P00074000 | 2024-06-18 3:50PM EDT | 74.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 205 | 1,090 | 0.00% |
| MRVL240621P00075000 | 2024-06-18 3:38PM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 23 | 2,080 | 0.00% |
| MRVL240621P00076000 | 2024-06-18 3:54PM EDT | 76.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 11 | 714 | 0.00% |
| MRVL240621P00077000 | 2024-06-13 9:32AM EDT | 77.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 8 | 170 | 0.00% |
| MRVL240621P00077500 | 2024-06-18 1:10PM EDT | 77.50 | 4.89 | 0.00 | 0.00 | 0.00 | - | 13 | 1,706 | 0.00% |
| MRVL240621P00078000 | 2024-06-13 9:33AM EDT | 78.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| MRVL240621P00079000 | 2024-06-18 1:14PM EDT | 79.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 0.00% |
| MRVL240621P00080000 | 2024-06-18 1:15PM EDT | 80.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| MRVL240621P00081000 | 2024-06-18 10:46AM EDT | 81.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| MRVL240621P00082000 | 2024-06-06 2:36PM EDT | 82.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MRVL240621P00082500 | 2024-06-18 10:38AM EDT | 82.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL240621P00083000 | 2024-06-18 10:38AM EDT | 83.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240621P00084000 | 2024-06-18 10:38AM EDT | 84.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MRVL240621P00085000 | 2024-06-18 10:34AM EDT | 85.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRVL240621P00087500 | 2024-06-18 10:38AM EDT | 87.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| MRVL240621P00090000 | 2024-05-28 3:45PM EDT | 90.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MRVL240621P00092500 | 2024-05-30 3:15PM EDT | 92.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| MRVL240621P00095000 | 2024-06-17 10:43AM EDT | 95.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240621P00100000 | 2024-06-06 1:37PM EDT | 100.00 | 31.74 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MRVL240621P00105000 | 2024-04-04 1:59PM EDT | 105.00 | 31.55 | 34.65 | 38.40 | 0.00 | - | 13 | 0 | 609.18% |
| MRVL240621P00110000 | 2024-06-17 11:08AM EDT | 110.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL240621P00115000 | 2024-06-06 3:42PM EDT | 115.00 | 46.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240621P00120000 | 2024-03-07 12:58PM EDT | 120.00 | 37.64 | 46.60 | 49.40 | 0.00 | - | - | 0 | 471.68% |
© 2024 Yahoo. All rights reserved.