Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,168.36 +40.57 (+0.79%) Dow
38,781.50 +105.82 (+0.27%) Nasdaq
16,301.04 +144.72 (+0.90%) Bitcoin USD
63,292.05 -666.73 (-1.04%) CMC Crypto 200
1,366.89 +54.26 (+4.14%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 56 | 62.50% |
| MRVL240517C00085000 | 2024-05-06 2:47PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 8,276 | 50.00% |
| MRVL240524C00085000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.12 | 0.08 | 0.10 | +0.05 | +71.43% | 2 | 347 | 47.85% |
| MRVL240531C00085000 | 2024-05-06 2:43PM EDT | 2024-05-31 | 0.58 | 0.54 | 0.57 | +0.11 | +23.40% | 3 | 55 | 58.98% |
| MRVL240607C00085000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 0.65 | 0.70 | 0.73 | 0.00 | - | 5 | 34 | 56.15% |
| MRVL240614C00085000 | 2024-05-06 10:01AM EDT | 2024-06-14 | 0.95 | 0.85 | 0.90 | +0.23 | +31.94% | 2 | 1 | 54.15% |
| MRVL240621C00085000 | 2024-05-06 1:13PM EDT | 2024-06-21 | 0.93 | 0.98 | 1.02 | +0.05 | +5.68% | 9 | 8,720 | 52.08% |
| MRVL240719C00085000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 1.40 | 1.60 | 1.62 | 0.00 | - | 3 | 702 | 48.66% |
| MRVL240816C00085000 | 2024-05-06 11:22AM EDT | 2024-08-16 | 2.32 | 2.31 | 2.35 | +0.29 | +14.29% | 23 | 4,161 | 48.05% |
| MRVL240920C00085000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 3.45 | 3.50 | 3.60 | +0.35 | +11.29% | 56 | 3,713 | 50.23% |
| MRVL241115C00085000 | 2024-04-25 10:08AM EDT | 2024-11-15 | 4.05 | 4.75 | 4.90 | 0.00 | - | 16 | 60 | 49.48% |
| MRVL241220C00085000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 3.84 | 5.75 | 5.90 | 0.00 | - | 1 | 464 | 50.02% |
| MRVL250117C00085000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 5.73 | 6.25 | 6.40 | 0.00 | - | 10 | 4,157 | 49.82% |
| MRVL250321C00085000 | 2024-05-06 12:13PM EDT | 2025-03-21 | 7.20 | 7.65 | 7.80 | +1.15 | +19.01% | 1 | 22 | 50.20% |
| MRVL250620C00085000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 8.74 | 9.25 | 10.45 | 0.00 | - | 4 | 4 | 51.36% |
| MRVL260116C00085000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 10.40 | 12.85 | 13.20 | 0.00 | - | 2 | 308 | 50.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00085000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 18.40 | 15.10 | 15.60 | 0.00 | - | - | 1 | 0.00% |
| MRVL240517P00085000 | 2024-04-24 2:21PM EDT | 2024-05-17 | 20.75 | 15.35 | 15.60 | 0.00 | - | 35 | 9 | 0.00% |
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 2024-05-24 | 13.94 | 14.70 | 18.25 | 0.00 | - | 2 | 0 | 76.51% |
| MRVL240621P00085000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 18.63 | 16.00 | 16.25 | 0.00 | - | 30 | 387 | 44.31% |
| MRVL240719P00085000 | 2024-04-16 1:40PM EDT | 2024-07-19 | 18.00 | 16.40 | 17.15 | 0.00 | - | 15 | 303 | 47.05% |
| MRVL240816P00085000 | 2024-04-19 12:14PM EDT | 2024-08-16 | 22.55 | 16.85 | 17.00 | 0.00 | - | 39 | 227 | 38.65% |
| MRVL240920P00085000 | 2024-04-30 1:44PM EDT | 2024-09-20 | 19.65 | 17.70 | 18.55 | 0.00 | - | 18 | 238 | 45.30% |
| MRVL241220P00085000 | 2024-03-13 11:29AM EDT | 2024-12-20 | 20.90 | 18.60 | 18.80 | 0.00 | - | 52 | 91 | 36.52% |
| MRVL250117P00085000 | 2024-04-30 11:14AM EDT | 2025-01-17 | 20.80 | 19.30 | 19.50 | 0.00 | - | 42 | 103 | 37.93% |
| MRVL250321P00085000 | 2024-04-09 3:22PM EDT | 2025-03-21 | 18.90 | 20.05 | 20.25 | 0.00 | - | - | 3 | 37.20% |
| MRVL260116P00085000 | 2024-05-02 12:51PM EDT | 2026-01-16 | 25.15 | 21.95 | 23.95 | 0.00 | - | 1 | 1 | 37.42% |
© 2024 Yahoo. All rights reserved.