Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,814.50 -2,016.58 (-3.21%) CMC Crypto 200
1,261.03 -96.98 (-7.14%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00025000 | 2023-11-16 10:47AM EDT | 25.00 | 30.60 | 34.15 | 36.30 | 0.00 | - | 1 | 38 | 0.00% |
| MRVL240517C00027500 | 2023-11-22 1:35PM EDT | 27.50 | 29.35 | 32.15 | 34.00 | 0.00 | - | 1 | 13 | 0.00% |
| MRVL240517C00030000 | 2024-04-01 11:58AM EDT | 30.00 | 42.88 | 34.65 | 36.70 | 0.00 | - | 12 | 24 | 0.00% |
| MRVL240517C00032500 | 2023-11-21 12:51PM EDT | 32.50 | 23.30 | 28.40 | 28.70 | 0.00 | - | 1 | 3 | 0.00% |
| MRVL240517C00035000 | 2023-10-24 12:48PM EDT | 35.00 | 16.45 | 21.75 | 22.30 | 0.00 | - | 1 | 5 | 0.00% |
| MRVL240517C00037500 | 2023-11-30 2:24PM EDT | 37.50 | 19.55 | 23.70 | 23.95 | 0.00 | - | 4 | 7 | 0.00% |
| MRVL240517C00040000 | 2024-04-19 11:30AM EDT | 40.00 | 23.34 | 26.70 | 29.70 | 0.00 | - | 1 | 74 | 318.75% |
| MRVL240517C00042500 | 2024-05-01 12:00PM EDT | 42.50 | 21.06 | 25.40 | 26.60 | 0.00 | - | 1 | 87 | 143.75% |
| MRVL240517C00045000 | 2024-05-09 12:32PM EDT | 45.00 | 23.34 | 23.35 | 25.15 | 0.00 | - | 3 | 77 | 230.86% |
| MRVL240517C00047500 | 2024-05-01 3:28PM EDT | 47.50 | 18.45 | 20.80 | 22.75 | 0.00 | - | 6 | 244 | 208.98% |
| MRVL240517C00050000 | 2024-05-09 11:24AM EDT | 50.00 | 18.04 | 16.80 | 20.00 | -1.09 | -5.70% | 41 | 137 | 227.54% |
| MRVL240517C00052500 | 2024-05-08 11:50AM EDT | 52.50 | 15.35 | 14.20 | 16.15 | 0.00 | - | 1 | 143 | 114.06% |
| MRVL240517C00054000 | 2024-04-30 12:42PM EDT | 54.00 | 13.20 | 13.50 | 15.75 | 0.00 | - | 1 | 4 | 100.78% |
| MRVL240517C00055000 | 2024-05-10 2:56PM EDT | 55.00 | 13.25 | 12.65 | 15.05 | +0.50 | +3.92% | 3 | 987 | 115.23% |
| MRVL240517C00056000 | 2024-05-08 3:00PM EDT | 56.00 | 11.85 | 11.40 | 14.35 | 0.00 | - | 2 | 20 | 109.57% |
| MRVL240517C00057000 | 2024-05-10 10:26AM EDT | 57.00 | 11.38 | 10.30 | 12.35 | +0.63 | +5.86% | 1 | 12 | 128.91% |
| MRVL240517C00057500 | 2024-05-09 9:51AM EDT | 57.50 | 10.55 | 10.45 | 12.80 | 0.00 | - | 1 | 899 | 113.18% |
| MRVL240517C00058000 | 2024-05-07 10:21AM EDT | 58.00 | 11.50 | 9.45 | 12.15 | 0.00 | - | 2 | 33 | 89.75% |
| MRVL240517C00059000 | 2024-05-01 2:50PM EDT | 59.00 | 7.55 | 8.75 | 9.70 | 0.00 | - | 2 | 64 | 75.39% |
| MRVL240517C00060000 | 2024-05-10 1:52PM EDT | 60.00 | 8.17 | 8.10 | 10.15 | -0.04 | -0.49% | 2 | 1,727 | 93.07% |
| MRVL240517C00061000 | 2024-05-09 3:57PM EDT | 61.00 | 6.85 | 6.45 | 9.55 | 0.00 | - | 3 | 58 | 79.10% |
| MRVL240517C00062000 | 2024-05-09 2:26PM EDT | 62.00 | 5.86 | 6.10 | 7.70 | 0.00 | - | 17 | 66 | 66.50% |
| MRVL240517C00062500 | 2024-05-10 10:27AM EDT | 62.50 | 5.95 | 5.50 | 6.35 | -0.09 | -1.49% | 5 | 1,104 | 60.25% |
| MRVL240517C00063000 | 2024-05-10 10:26AM EDT | 63.00 | 5.56 | 4.45 | 5.80 | +0.51 | +10.10% | 1 | 222 | 54.10% |
| MRVL240517C00064000 | 2024-05-10 3:09PM EDT | 64.00 | 4.30 | 4.60 | 4.85 | -0.23 | -5.08% | 33 | 275 | 49.12% |
| MRVL240517C00065000 | 2024-05-10 3:56PM EDT | 65.00 | 3.90 | 2.95 | 4.75 | +0.35 | +9.86% | 59 | 3,388 | 72.27% |
| MRVL240517C00066000 | 2024-05-10 3:31PM EDT | 66.00 | 2.68 | 2.93 | 3.05 | -0.32 | -10.67% | 82 | 265 | 40.48% |
| MRVL240517C00067000 | 2024-05-10 3:46PM EDT | 67.00 | 2.35 | 2.22 | 2.31 | +0.40 | +20.51% | 159 | 371 | 38.97% |
| MRVL240517C00067500 | 2024-05-10 3:56PM EDT | 67.50 | 2.03 | 1.92 | 1.98 | +0.33 | +19.41% | 200 | 5,636 | 38.43% |
| MRVL240517C00068000 | 2024-05-10 3:59PM EDT | 68.00 | 1.70 | 1.64 | 1.71 | +0.26 | +18.06% | 347 | 613 | 38.82% |
| MRVL240517C00069000 | 2024-05-10 3:56PM EDT | 69.00 | 1.20 | 1.14 | 1.18 | +0.16 | +15.38% | 589 | 1,008 | 37.65% |
| MRVL240517C00070000 | 2024-05-10 3:58PM EDT | 70.00 | 0.80 | 0.76 | 0.79 | +0.06 | +8.11% | 2,123 | 9,092 | 37.31% |
| MRVL240517C00071000 | 2024-05-10 3:59PM EDT | 71.00 | 0.49 | 0.48 | 0.52 | +0.02 | +4.26% | 428 | 370 | 37.55% |
| MRVL240517C00072000 | 2024-05-10 3:59PM EDT | 72.00 | 0.32 | 0.31 | 0.33 | +0.01 | +3.23% | 304 | 390 | 37.79% |
| MRVL240517C00072500 | 2024-05-10 3:39PM EDT | 72.50 | 0.26 | 0.23 | 0.26 | +0.02 | +8.33% | 108 | 4,029 | 37.99% |
| MRVL240517C00073000 | 2024-05-10 3:55PM EDT | 73.00 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 624 | 3,658 | 38.48% |
| MRVL240517C00074000 | 2024-05-10 3:55PM EDT | 74.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 134 | 946 | 39.75% |
| MRVL240517C00075000 | 2024-05-10 3:50PM EDT | 75.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 514 | 6,655 | 41.60% |
| MRVL240517C00076000 | 2024-05-10 3:29PM EDT | 76.00 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 100 | 196 | 43.16% |
| MRVL240517C00077000 | 2024-05-10 2:45PM EDT | 77.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 23 | 131 | 44.73% |
| MRVL240517C00077500 | 2024-05-10 11:13AM EDT | 77.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 15 | 2,237 | 46.68% |
| MRVL240517C00078000 | 2024-05-10 3:26PM EDT | 78.00 | 0.02 | 0.02 | 0.06 | -0.11 | -84.62% | 12 | 19 | 50.20% |
| MRVL240517C00079000 | 2024-05-10 2:47PM EDT | 79.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 8 | 61 | 50.78% |
| MRVL240517C00080000 | 2024-05-10 3:23PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 136 | 8,535 | 50.78% |
| MRVL240517C00082500 | 2024-05-10 10:07AM EDT | 82.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 14 | 2,622 | 57.81% |
| MRVL240517C00085000 | 2024-05-10 3:40PM EDT | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 31 | 8,363 | 65.63% |
| MRVL240517C00087500 | 2024-05-10 11:51AM EDT | 87.50 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 49 | 1,573 | 73.44% |
| MRVL240517C00090000 | 2024-05-10 11:36AM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 4,955 | 78.13% |
| MRVL240517C00092500 | 2024-05-10 10:28AM EDT | 92.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 326 | 99.22% |
| MRVL240517C00095000 | 2024-05-10 2:55PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,602 | 90.63% |
| MRVL240517C00100000 | 2024-05-08 1:43PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 24 | 2,259 | 106.25% |
| MRVL240517C00105000 | 2024-05-07 11:00AM EDT | 105.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 1,145 | 128.13% |
| MRVL240517C00110000 | 2024-05-08 3:41PM EDT | 110.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 431 | 143.75% |
| MRVL240517C00115000 | 2024-05-08 10:22AM EDT | 115.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 4 | 152 | 149.22% |
| MRVL240517C00120000 | 2024-05-06 9:47AM EDT | 120.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 916 | 169.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00025000 | 2023-12-12 11:49AM EDT | 25.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 339.84% |
| MRVL240517P00027500 | 2024-04-10 12:24PM EDT | 27.50 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 20 | 311.72% |
| MRVL240517P00030000 | 2024-04-09 12:09PM EDT | 30.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 155 | 325.78% |
| MRVL240517P00032500 | 2024-01-19 2:34PM EDT | 32.50 | 0.06 | 0.06 | 0.11 | 0.00 | - | 1 | 330 | 247.66% |
| MRVL240517P00035000 | 2024-04-02 10:29AM EDT | 35.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 194 | 212.50% |
| MRVL240517P00037500 | 2024-04-02 1:25PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 150.00% |
| MRVL240517P00040000 | 2024-05-01 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 215 | 171.09% |
| MRVL240517P00042500 | 2024-04-24 2:36PM EDT | 42.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 1,531 | 173.83% |
| MRVL240517P00045000 | 2024-04-22 10:22AM EDT | 45.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 6 | 124 | 155.47% |
| MRVL240517P00047500 | 2024-05-10 10:34AM EDT | 47.50 | 0.03 | 0.00 | 0.20 | +0.02 | +200.00% | 4 | 1,142 | 134.77% |
| MRVL240517P00050000 | 2024-05-10 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 1,124 | 93.75% |
| MRVL240517P00052500 | 2024-05-08 11:20AM EDT | 52.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 329 | 983 | 104.69% |
| MRVL240517P00054000 | 2024-05-09 12:34PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 577 | 62.50% |
| MRVL240517P00055000 | 2024-05-10 3:35PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 3,003 | 65.63% |
| MRVL240517P00056000 | 2024-05-06 11:25AM EDT | 56.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 16 | 56 | 86.13% |
| MRVL240517P00057000 | 2024-05-07 1:49PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 57 | 58.59% |
| MRVL240517P00057500 | 2024-05-10 3:50PM EDT | 57.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 79 | 4,133 | 53.91% |
| MRVL240517P00058000 | 2024-05-10 2:47PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 88 | 53.13% |
| MRVL240517P00059000 | 2024-05-08 12:03PM EDT | 59.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 216 | 50.00% |
| MRVL240517P00060000 | 2024-05-10 3:50PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 139 | 5,631 | 48.44% |
| MRVL240517P00061000 | 2024-05-09 3:36PM EDT | 61.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 16 | 130 | 44.92% |
| MRVL240517P00062000 | 2024-05-10 3:50PM EDT | 62.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 38 | 330 | 42.19% |
| MRVL240517P00062500 | 2024-05-10 2:43PM EDT | 62.50 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 96 | 2,624 | 40.43% |
| MRVL240517P00063000 | 2024-05-10 3:48PM EDT | 63.00 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 56 | 502 | 40.43% |
| MRVL240517P00064000 | 2024-05-10 3:40PM EDT | 64.00 | 0.20 | 0.15 | 0.18 | -0.16 | -44.44% | 63 | 596 | 38.97% |
| MRVL240517P00065000 | 2024-05-10 3:55PM EDT | 65.00 | 0.26 | 0.26 | 0.31 | -0.32 | -55.17% | 1,116 | 12,022 | 38.48% |
| MRVL240517P00066000 | 2024-05-10 3:55PM EDT | 66.00 | 0.46 | 0.45 | 0.49 | -0.39 | -45.88% | 478 | 844 | 37.40% |
| MRVL240517P00067000 | 2024-05-10 3:54PM EDT | 67.00 | 0.74 | 0.73 | 0.75 | -0.48 | -39.34% | 173 | 351 | 36.38% |
| MRVL240517P00067500 | 2024-05-10 3:26PM EDT | 67.50 | 0.91 | 0.91 | 0.94 | -0.56 | -38.10% | 254 | 3,656 | 36.52% |
| MRVL240517P00068000 | 2024-05-10 3:57PM EDT | 68.00 | 1.12 | 1.08 | 1.15 | -0.60 | -34.88% | 380 | 1,594 | 36.43% |
| MRVL240517P00069000 | 2024-05-10 3:51PM EDT | 69.00 | 1.73 | 1.62 | 1.69 | -0.47 | -21.36% | 402 | 490 | 37.11% |
| MRVL240517P00070000 | 2024-05-10 3:57PM EDT | 70.00 | 2.16 | 2.22 | 2.30 | -0.59 | -21.45% | 85 | 2,930 | 36.72% |
| MRVL240517P00071000 | 2024-05-10 10:08AM EDT | 71.00 | 3.30 | 2.61 | 3.05 | -0.30 | -8.33% | 6 | 89 | 37.55% |
| MRVL240517P00072000 | 2024-05-10 9:34AM EDT | 72.00 | 3.50 | 2.99 | 3.90 | +0.45 | +14.75% | 2 | 55 | 39.40% |
| MRVL240517P00072500 | 2024-05-10 2:35PM EDT | 72.50 | 4.60 | 4.15 | 4.35 | +0.30 | +6.98% | 25 | 2,712 | 40.63% |
| MRVL240517P00073000 | 2024-05-08 9:40AM EDT | 73.00 | 5.25 | 4.60 | 5.45 | 0.00 | - | 1 | 25 | 50.98% |
| MRVL240517P00074000 | 2024-05-07 9:44AM EDT | 74.00 | 4.65 | 5.50 | 5.75 | 0.00 | - | 1 | 2 | 44.63% |
| MRVL240517P00075000 | 2024-05-09 3:37PM EDT | 75.00 | 7.30 | 5.50 | 8.70 | 0.00 | - | 4 | 2,516 | 66.89% |
| MRVL240517P00076000 | 2024-05-06 3:54PM EDT | 76.00 | 6.45 | 6.00 | 8.60 | 0.00 | - | 1 | 3 | 92.09% |
| MRVL240517P00077000 | 2024-04-25 10:19AM EDT | 77.00 | 9.90 | 6.95 | 9.40 | 0.00 | - | - | 0 | 91.16% |
| MRVL240517P00077500 | 2024-05-01 3:08PM EDT | 77.50 | 11.10 | 8.90 | 10.20 | 0.00 | - | 8 | 60 | 79.39% |
| MRVL240517P00078000 | 2024-05-09 3:49PM EDT | 78.00 | 10.30 | 9.00 | 11.30 | 0.00 | - | 1 | 0 | 86.72% |
| MRVL240517P00080000 | 2024-05-08 3:24PM EDT | 80.00 | 12.10 | 11.40 | 11.70 | 0.00 | - | 47 | 84 | 70.51% |
| MRVL240517P00082500 | 2024-05-01 3:33PM EDT | 82.50 | 17.15 | 13.00 | 16.05 | 0.00 | - | 1 | 1 | 103.81% |
| MRVL240517P00085000 | 2024-04-24 2:21PM EDT | 85.00 | 20.75 | 15.40 | 17.60 | 0.00 | - | 35 | 9 | 143.85% |
| MRVL240517P00087500 | 2024-05-01 3:16PM EDT | 87.50 | 21.25 | 18.50 | 20.15 | 0.00 | - | 13 | 0 | 112.31% |
| MRVL240517P00090000 | 2024-05-02 9:48AM EDT | 90.00 | 24.80 | 21.40 | 22.00 | 0.00 | - | 1 | 0 | 109.77% |
| MRVL240517P00092500 | 2024-04-12 9:35AM EDT | 92.50 | 22.05 | 23.50 | 25.15 | 0.00 | - | 6 | 0 | 131.35% |
| MRVL240517P00095000 | 2024-03-11 10:01AM EDT | 95.00 | 24.30 | 22.45 | 23.15 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240517P00100000 | 2024-04-25 9:32AM EDT | 100.00 | 34.20 | 30.05 | 32.75 | 0.00 | - | 2 | 0 | 216.99% |
| MRVL240517P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 36.95 | 33.85 | 35.25 | 0.00 | - | 480 | 0 | 0.00% |
| MRVL240517P00110000 | 2024-03-07 10:54AM EDT | 110.00 | 28.50 | 37.20 | 39.05 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240517P00115000 | 2024-04-17 3:53PM EDT | 115.00 | 48.19 | 45.15 | 47.50 | 0.00 | - | 2 | 0 | 254.69% |
| MRVL240517P00120000 | 2024-04-17 3:53PM EDT | 120.00 | 53.21 | 50.05 | 52.55 | 0.00 | - | 2 | 0 | 272.56% |
© 2024 Yahoo. All rights reserved.