Singapore markets open in 8 hours 7 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,157.77 +29.98 (+0.58%) Dow
38,737.80 +62.12 (+0.16%) Nasdaq
16,262.35 +106.02 (+0.66%) Bitcoin USD
63,316.13 -1,018.03 (-1.58%) CMC Crypto 200
1,369.19 +56.56 (+4.31%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00065000 | 2024-05-06 9:41AM EDT | 2024-05-10 | 5.00 | 4.25 | 4.70 | +1.31 | +35.50% | 19 | 182 | 61.43% |
| MRVL240517C00065000 | 2024-05-06 12:33PM EDT | 2024-05-17 | 4.76 | 4.75 | 4.85 | +0.58 | +13.88% | 71 | 3,409 | 49.71% |
| MRVL240524C00065000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 5.87 | 5.35 | 5.45 | +1.15 | +24.36% | 3 | 80 | 50.17% |
| MRVL240531C00065000 | 2024-05-06 12:01PM EDT | 2024-05-31 | 6.85 | 6.60 | 6.75 | +0.39 | +6.04% | 12 | 31 | 62.50% |
| MRVL240607C00065000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 6.80 | 6.95 | 7.05 | 0.00 | - | 1 | 104 | 59.77% |
| MRVL240614C00065000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 6.70 | 7.25 | 7.70 | 0.00 | - | 6 | 6 | 59.96% |
| MRVL240621C00065000 | 2024-05-06 12:01PM EDT | 2024-06-21 | 7.71 | 7.55 | 7.60 | +0.76 | +10.94% | 132 | 2,102 | 56.40% |
| MRVL240719C00065000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 8.70 | 8.40 | 8.50 | +0.85 | +10.83% | 2 | 2,093 | 52.19% |
| MRVL240816C00065000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 9.45 | 9.35 | 9.45 | 0.00 | - | 1 | 272 | 51.47% |
| MRVL240920C00065000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 11.10 | 10.70 | 10.90 | +0.10 | +0.91% | 1 | 363 | 53.25% |
| MRVL241115C00065000 | 2024-05-06 11:16AM EDT | 2024-11-15 | 12.20 | 12.15 | 12.30 | +1.80 | +17.31% | 3 | 54 | 52.45% |
| MRVL241220C00065000 | 2024-05-02 3:10PM EDT | 2024-12-20 | 13.70 | 13.15 | 13.35 | +1.75 | +14.64% | 1 | 200 | 53.27% |
| MRVL250117C00065000 | 2024-05-06 9:50AM EDT | 2025-01-17 | 14.15 | 13.65 | 13.85 | +1.01 | +7.69% | 137 | 2,437 | 52.59% |
| MRVL250321C00065000 | 2024-05-03 10:01AM EDT | 2025-03-21 | 14.95 | 15.05 | 15.25 | 0.00 | - | 1 | 104 | 52.93% |
| MRVL260116C00065000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 20.50 | 18.90 | 20.40 | 0.00 | - | 6 | 413 | 51.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00065000 | 2024-05-06 12:01PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.17 | -0.16 | -50.00% | 1,584 | 1,938 | 40.72% |
| MRVL240517P00065000 | 2024-05-06 12:32PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.57 | -0.27 | -32.53% | 64 | 11,979 | 39.80% |
| MRVL240524P00065000 | 2024-05-06 9:45AM EDT | 2024-05-24 | 1.05 | 1.07 | 1.09 | -0.37 | -26.06% | 6 | 86 | 42.51% |
| MRVL240531P00065000 | 2024-05-06 11:44AM EDT | 2024-05-31 | 2.25 | 2.29 | 2.33 | -0.40 | -15.09% | 20 | 356 | 55.64% |
| MRVL240607P00065000 | 2024-05-03 2:42PM EDT | 2024-06-07 | 2.95 | 2.55 | 2.60 | 0.00 | - | 2 | 60 | 52.95% |
| MRVL240614P00065000 | 2024-05-03 2:42PM EDT | 2024-06-14 | 3.19 | 2.80 | 2.89 | 0.00 | - | 3 | 3 | 51.37% |
| MRVL240621P00065000 | 2024-05-06 12:36PM EDT | 2024-06-21 | 2.99 | 2.98 | 3.05 | -0.36 | -10.75% | 104 | 3,735 | 49.66% |
| MRVL240719P00065000 | 2024-05-06 10:22AM EDT | 2024-07-19 | 3.47 | 3.65 | 3.75 | -0.59 | -14.53% | 1 | 1,440 | 45.40% |
| MRVL240816P00065000 | 2024-05-06 12:26PM EDT | 2024-08-16 | 4.40 | 4.30 | 4.40 | -0.30 | -6.38% | 58 | 1,220 | 43.52% |
| MRVL240920P00065000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 5.80 | 5.40 | 5.50 | 0.00 | - | 123 | 710 | 44.53% |
| MRVL241115P00065000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 7.47 | 6.35 | 6.45 | 0.00 | - | 56 | 51 | 42.60% |
| MRVL241220P00065000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 7.55 | 7.10 | 7.20 | 0.00 | - | 1 | 1,578 | 42.86% |
| MRVL250117P00065000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 7.20 | 7.40 | 7.55 | -1.30 | -15.29% | 2 | 3,007 | 42.07% |
| MRVL250321P00065000 | 2024-04-25 2:21PM EDT | 2025-03-21 | 8.95 | 8.30 | 8.45 | 0.00 | - | 1 | 19 | 41.41% |
| MRVL260116P00065000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 13.12 | 11.30 | 11.65 | 0.00 | - | 2 | 2,475 | 39.25% |
© 2024 Yahoo. All rights reserved.