Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,273.06 -790.86 (-1.22%) CMC Crypto 200
1,325.57 -34.76 (-2.56%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116C00025000 | 2024-06-12 9:30AM EDT | 25.00 | 46.65 | 46.50 | 51.50 | 0.00 | - | 1 | 27 | 71.66% |
| MRVL260116C00027500 | 2024-01-22 12:45PM EDT | 27.50 | 45.35 | 38.15 | 41.85 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL260116C00030000 | 2024-05-31 12:04PM EDT | 30.00 | 40.50 | 42.15 | 46.95 | 0.00 | - | 1 | 50 | 65.41% |
| MRVL260116C00032500 | 2024-06-04 3:43PM EDT | 32.50 | 37.60 | 40.00 | 43.65 | 0.00 | - | 2 | 4 | 58.59% |
| MRVL260116C00035000 | 2024-06-12 2:02PM EDT | 35.00 | 40.68 | 38.15 | 41.85 | 0.00 | - | 1 | 15 | 58.86% |
| MRVL260116C00037500 | 2024-06-21 10:54AM EDT | 37.50 | 38.90 | 36.40 | 40.80 | -1.40 | -3.47% | 2 | 217 | 61.13% |
| MRVL260116C00040000 | 2024-06-20 3:57PM EDT | 40.00 | 38.20 | 36.10 | 37.05 | 0.00 | - | 5 | 120 | 59.16% |
| MRVL260116C00042500 | 2024-06-20 11:19AM EDT | 42.50 | 37.50 | 33.90 | 36.00 | 0.00 | - | 7 | 8 | 59.11% |
| MRVL260116C00045000 | 2024-06-21 2:01PM EDT | 45.00 | 33.49 | 32.05 | 35.30 | -1.96 | -5.53% | 29 | 14 | 60.34% |
| MRVL260116C00047500 | 2024-06-20 10:14AM EDT | 47.50 | 33.70 | 31.15 | 33.20 | 0.00 | - | 2 | 35 | 60.13% |
| MRVL260116C00050000 | 2024-06-20 1:04PM EDT | 50.00 | 31.40 | 28.95 | 31.65 | 0.00 | - | 3 | 170 | 58.17% |
| MRVL260116C00052500 | 2024-06-13 10:20AM EDT | 52.50 | 28.50 | 25.55 | 30.45 | 0.00 | - | 1 | 59 | 54.54% |
| MRVL260116C00055000 | 2024-06-17 10:28AM EDT | 55.00 | 25.96 | 25.85 | 26.90 | 0.00 | - | 1 | 127 | 53.47% |
| MRVL260116C00057500 | 2024-06-04 10:05AM EDT | 57.50 | 21.50 | 24.00 | 27.45 | 0.00 | - | 3 | 41 | 55.66% |
| MRVL260116C00060000 | 2024-06-17 3:16PM EDT | 60.00 | 23.65 | 21.50 | 26.50 | 0.00 | - | 1 | 346 | 53.87% |
| MRVL260116C00062500 | 2024-06-20 11:26AM EDT | 62.50 | 25.25 | 20.35 | 22.80 | 0.00 | - | 10 | 212 | 53.71% |
| MRVL260116C00065000 | 2024-06-14 3:16PM EDT | 65.00 | 22.25 | 21.10 | 22.50 | 0.00 | - | 12 | 422 | 54.00% |
| MRVL260116C00067500 | 2024-06-21 3:19PM EDT | 67.50 | 20.30 | 19.15 | 20.75 | -1.70 | -7.73% | 3 | 126 | 51.51% |
| MRVL260116C00070000 | 2024-06-21 3:35PM EDT | 70.00 | 18.90 | 18.40 | 19.85 | -1.30 | -6.44% | 32 | 659 | 52.03% |
| MRVL260116C00072500 | 2024-06-20 12:41PM EDT | 72.50 | 19.20 | 15.80 | 20.25 | 0.00 | - | 10 | 201 | 51.58% |
| MRVL260116C00075000 | 2024-06-21 2:56PM EDT | 75.00 | 17.00 | 16.40 | 17.50 | -2.07 | -10.85% | 5 | 699 | 51.06% |
| MRVL260116C00077500 | 2024-06-18 9:33AM EDT | 77.50 | 17.00 | 13.70 | 18.35 | 0.00 | - | 1 | 415 | 50.85% |
| MRVL260116C00080000 | 2024-06-20 9:58AM EDT | 80.00 | 17.00 | 12.80 | 16.00 | 0.00 | - | 1 | 388 | 53.05% |
| MRVL260116C00082500 | 2024-06-21 9:41AM EDT | 82.50 | 14.30 | 12.45 | 15.65 | -0.25 | -1.72% | 1 | 432 | 54.19% |
| MRVL260116C00085000 | 2024-06-13 3:14PM EDT | 85.00 | 13.69 | 11.25 | 15.30 | 0.00 | - | 11 | 346 | 55.21% |
| MRVL260116C00087500 | 2024-06-21 10:53AM EDT | 87.50 | 12.75 | 12.50 | 12.85 | -0.30 | -2.30% | 1 | 13 | 50.28% |
| MRVL260116C00090000 | 2024-06-06 11:38AM EDT | 90.00 | 10.11 | 9.80 | 13.80 | 0.00 | - | 10 | 204 | 54.71% |
| MRVL260116C00092500 | 2024-06-17 2:27PM EDT | 92.50 | 11.18 | 9.35 | 12.70 | 0.00 | - | 1 | 17 | 53.36% |
| MRVL260116C00095000 | 2024-06-21 1:00PM EDT | 95.00 | 10.75 | 10.50 | 10.75 | +2.85 | +36.08% | 1 | 71 | 49.53% |
| MRVL260116C00100000 | 2024-06-20 11:53AM EDT | 100.00 | 10.65 | 9.35 | 10.20 | 0.00 | - | 2 | 216 | 50.98% |
| MRVL260116C00105000 | 2024-06-18 3:43PM EDT | 105.00 | 8.91 | 8.35 | 8.80 | 0.00 | - | 2 | 111 | 49.69% |
| MRVL260116C00110000 | 2024-06-07 11:07AM EDT | 110.00 | 5.95 | 6.50 | 8.85 | 0.00 | - | 99 | 93 | 52.34% |
| MRVL260116C00115000 | 2024-06-18 3:43PM EDT | 115.00 | 7.11 | 4.65 | 8.85 | 0.00 | - | 2 | 51 | 54.66% |
| MRVL260116C00120000 | 2024-06-21 3:11PM EDT | 120.00 | 6.05 | 5.85 | 6.55 | -0.45 | -6.92% | 1,019 | 261 | 49.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116P00025000 | 2024-06-07 3:54PM EDT | 25.00 | 0.55 | 0.10 | 1.11 | 0.00 | - | 2 | 13 | 52.25% |
| MRVL260116P00027500 | 2024-03-14 11:26AM EDT | 27.50 | 1.05 | 0.67 | 1.17 | 0.00 | - | 3 | 9 | 52.69% |
| MRVL260116P00030000 | 2024-06-11 1:15PM EDT | 30.00 | 0.80 | 0.45 | 1.38 | 0.00 | - | 2 | 41 | 53.71% |
| MRVL260116P00032500 | 2024-06-05 10:21AM EDT | 32.50 | 1.15 | 0.86 | 2.29 | 0.00 | - | 2 | 7,211 | 51.32% |
| MRVL260116P00035000 | 2024-06-21 3:24PM EDT | 35.00 | 1.33 | 1.18 | 1.57 | -0.02 | -1.48% | 1 | 40 | 47.22% |
| MRVL260116P00037500 | 2024-06-13 12:01PM EDT | 37.50 | 1.65 | 1.47 | 2.91 | 0.00 | - | 1 | 467 | 53.10% |
| MRVL260116P00040000 | 2024-06-14 11:42AM EDT | 40.00 | 2.11 | 1.91 | 3.30 | 0.00 | - | 10 | 955 | 51.34% |
| MRVL260116P00042500 | 2024-06-17 10:48AM EDT | 42.50 | 2.65 | 2.53 | 2.66 | 0.00 | - | 1 | 291 | 43.65% |
| MRVL260116P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 2.80 | 3.05 | 3.80 | 0.00 | - | 2 | 275 | 46.14% |
| MRVL260116P00047500 | 2024-06-17 2:40PM EDT | 47.50 | 3.70 | 3.70 | 5.70 | 0.00 | - | 1 | 350 | 51.12% |
| MRVL260116P00050000 | 2024-06-17 3:50PM EDT | 50.00 | 4.40 | 3.35 | 7.00 | 0.00 | - | 200 | 2,522 | 52.48% |
| MRVL260116P00052500 | 2024-06-13 10:24AM EDT | 52.50 | 5.10 | 2.92 | 6.30 | 0.00 | - | 6 | 597 | 45.61% |
| MRVL260116P00055000 | 2024-06-18 2:57PM EDT | 55.00 | 5.80 | 3.50 | 8.50 | 0.00 | - | 2 | 145 | 49.91% |
| MRVL260116P00057500 | 2024-06-14 3:37PM EDT | 57.50 | 6.61 | 6.85 | 7.95 | 0.00 | - | 1 | 205 | 43.91% |
| MRVL260116P00060000 | 2024-06-21 10:32AM EDT | 60.00 | 7.89 | 7.85 | 9.90 | -0.01 | -0.13% | 15 | 3,414 | 46.54% |
| MRVL260116P00062500 | 2024-06-18 9:46AM EDT | 62.50 | 8.70 | 6.90 | 10.50 | 0.00 | - | 3 | 1,135 | 44.41% |
| MRVL260116P00065000 | 2024-06-20 10:47AM EDT | 65.00 | 9.50 | 10.00 | 10.25 | 0.00 | - | 1 | 2,199 | 39.59% |
| MRVL260116P00067500 | 2024-06-07 2:07PM EDT | 67.50 | 12.40 | 9.30 | 12.85 | 0.00 | - | 15 | 89 | 43.38% |
| MRVL260116P00070000 | 2024-06-20 9:43AM EDT | 70.00 | 11.90 | 12.45 | 12.80 | 0.00 | - | 10 | 890 | 39.04% |
| MRVL260116P00072500 | 2024-06-17 11:54AM EDT | 72.50 | 14.00 | 13.80 | 14.05 | 0.00 | - | 6 | 94 | 38.40% |
| MRVL260116P00075000 | 2024-06-20 3:56PM EDT | 75.00 | 14.60 | 15.15 | 17.50 | 0.00 | - | 1 | 23 | 43.80% |
| MRVL260116P00077500 | 2024-05-16 2:38PM EDT | 77.50 | 16.50 | 15.85 | 16.90 | 0.00 | - | 1 | 25 | 37.59% |
| MRVL260116P00080000 | 2024-05-31 9:52AM EDT | 80.00 | 19.00 | 18.10 | 20.20 | 0.00 | - | 5 | 17 | 42.14% |
| MRVL260116P00082500 | 2024-05-21 10:06AM EDT | 82.50 | 19.85 | 18.15 | 19.95 | 0.00 | - | 2 | 6 | 36.65% |
| MRVL260116P00085000 | 2024-05-02 12:51PM EDT | 85.00 | 25.15 | 22.20 | 23.85 | 0.00 | - | 1 | 1 | 42.56% |
| MRVL260116P00087500 | 2024-03-06 11:19AM EDT | 87.50 | 21.25 | 23.30 | 24.20 | 0.00 | - | 1 | 1 | 38.44% |
| MRVL260116P00090000 | 2024-02-05 11:18AM EDT | 90.00 | 28.50 | 22.05 | 22.60 | 0.00 | - | 1 | 1 | 28.21% |
| MRVL260116P00092500 | 2024-06-18 9:30AM EDT | 92.50 | 25.65 | 25.80 | 28.15 | 0.00 | - | 2 | 2 | 38.87% |
| MRVL260116P00095000 | 2024-03-04 4:18PM EDT | 95.00 | 25.65 | 28.90 | 30.20 | 0.00 | - | 5 | 5 | 39.14% |
| MRVL260116P00100000 | 2024-03-08 11:50AM EDT | 100.00 | 29.95 | 32.05 | 33.20 | 0.00 | - | 1 | 0 | 35.94% |
| MRVL260116P00105000 | 2024-02-28 12:06PM EDT | 105.00 | 39.34 | 35.65 | 38.40 | 0.00 | - | 1 | 2 | 39.14% |
| MRVL260116P00115000 | 2024-03-19 10:51AM EDT | 115.00 | 51.30 | 49.90 | 51.45 | 0.00 | - | 2 | 1 | 50.87% |
© 2024 Yahoo. All rights reserved.