NasdaqGS - Delayed Quote • USD
Marvell Technology, Inc. (MRVL)
At close: 4:00 PM EDT
After hours: 4:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00040000 | 5/1/2024 5:21 PM | 40 | 24.00 | 27.55 | 29.95 | 0.00 | 0.00% | - | 2 | 407.81% |
| MRVL240510C00045000 | 5/7/2024 4:44 PM | 45 | 24.70 | 21.95 | 24.85 | 0.00 | 0.00% | 1 | 4 | 278.13% |
| MRVL240510C00050000 | 5/1/2024 6:27 PM | 50 | 14.72 | 17.10 | 19.95 | 0.00 | 0.00% | 40 | 42 | 236.33% |
| MRVL240510C00053000 | 4/29/2024 3:24 PM | 53 | 16.50 | 14.40 | 16.25 | 0.00 | 0.00% | - | 7 | 172.27% |
| MRVL240510C00054000 | 4/29/2024 3:24 PM | 54 | 15.50 | 14.00 | 14.40 | 0.00 | 0.00% | - | 1 | 136.72% |
| MRVL240510C00055000 | 5/6/2024 7:03 PM | 55 | 14.40 | 12.35 | 13.50 | 0.00 | 0.00% | 1 | 1 | 174.02% |
| MRVL240510C00057000 | 4/30/2024 7:54 PM | 57 | 9.40 | 9.55 | 12.00 | 0.00 | 0.00% | 30 | 32 | 194.04% |
| MRVL240510C00058000 | 5/8/2024 4:35 PM | 58 | 9.90 | 9.15 | 11.05 | -0.25 | -2.46% | 1 | 4 | 184.38% |
| MRVL240510C00059000 | 5/1/2024 7:54 PM | 59 | 5.60 | 8.75 | 10.75 | 0.00 | 0.00% | 48 | 18 | 149.71% |
| MRVL240510C00060000 | 5/1/2024 7:08 PM | 60 | 6.70 | 7.35 | 8.35 | 0.00 | 0.00% | 10 | 27 | 102.93% |
| MRVL240510C00061000 | 5/8/2024 6:26 PM | 61 | 6.45 | 6.25 | 7.85 | -2.40 | -27.12% | 3 | 25 | 131.74% |
| MRVL240510C00062000 | 5/8/2024 5:01 PM | 62 | 5.85 | 5.65 | 6.60 | -0.50 | -7.87% | 5 | 161 | 102.34% |
| MRVL240510C00063000 | 5/8/2024 2:30 PM | 63 | 5.50 | 4.50 | 6.30 | 0.07 | 1.29% | 9 | 103 | 75.98% |
| MRVL240510C00064000 | 5/8/2024 3:21 PM | 64 | 3.70 | 3.25 | 4.65 | -1.60 | -30.19% | 8 | 209 | 81.25% |
| MRVL240510C00065000 | 5/8/2024 3:15 PM | 65 | 2.83 | 3.05 | 3.75 | -1.68 | -37.25% | 5 | 170 | 53.61% |
| MRVL240510C00066000 | 5/8/2024 5:01 PM | 66 | 2.14 | 2.08 | 2.55 | -1.06 | -33.12% | 28 | 277 | 50.10% |
| MRVL240510C00067000 | 5/8/2024 7:47 PM | 67 | 1.53 | 1.39 | 1.56 | -0.71 | -31.70% | 139 | 284 | 36.72% |
| MRVL240510C00068000 | 5/8/2024 7:55 PM | 68 | 0.91 | 0.91 | 0.94 | -0.63 | -40.91% | 359 | 724 | 35.94% |
| MRVL240510C00069000 | 5/8/2024 7:54 PM | 69 | 0.51 | 0.50 | 0.52 | -0.52 | -50.49% | 358 | 1,158 | 36.13% |
| MRVL240510C00070000 | 5/8/2024 7:59 PM | 70 | 0.26 | 0.23 | 0.27 | -0.28 | -51.85% | 402 | 2,631 | 36.91% |
| MRVL240510C00071000 | 5/8/2024 7:58 PM | 71 | 0.13 | 0.11 | 0.14 | -0.16 | -55.17% | 960 | 1,513 | 38.67% |
| MRVL240510C00072000 | 5/8/2024 7:54 PM | 72 | 0.05 | 0.05 | 0.07 | -0.19 | -79.17% | 146 | 4,722 | 40.04% |
| MRVL240510C00073000 | 5/8/2024 7:01 PM | 73 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 36 | 1,039 | 40.63% |
| MRVL240510C00074000 | 5/8/2024 7:59 PM | 74 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 25 | 615 | 46.88% |
| MRVL240510C00075000 | 5/8/2024 7:10 PM | 75 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 46 | 461 | 50.00% |
| MRVL240510C00076000 | 5/7/2024 7:50 PM | 76 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 13 | 372 | 59.38% |
| MRVL240510C00077000 | 5/8/2024 5:52 PM | 77 | 0.01 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 91 | 86.72% |
| MRVL240510C00078000 | 5/7/2024 1:41 PM | 78 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 457 | 69.53% |
| MRVL240510C00079000 | 5/6/2024 2:49 PM | 79 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 81 | 103 | 94.14% |
| MRVL240510C00080000 | 5/6/2024 7:46 PM | 80 | 0.02 | 0.00 | 0.28 | 0.00 | 0.00% | 3 | 386 | 106.25% |
| MRVL240510C00081000 | 5/6/2024 3:35 PM | 81 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 110 | 85.16% |
| MRVL240510C00082000 | 5/8/2024 4:49 PM | 82 | 0.01 | 0.00 | 0.46 | 0.00 | 0.00% | 240 | 46 | 131.64% |
| MRVL240510C00083000 | 4/25/2024 7:52 PM | 83 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 13 | 85.94% |
| MRVL240510C00084000 | 5/8/2024 2:24 PM | 84 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 150 | 10 | 117.58% |
| MRVL240510C00085000 | 5/8/2024 2:26 PM | 85 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 154 | 56 | 128.91% |
| MRVL240510C00090000 | 4/29/2024 1:36 PM | 90 | 0.04 | 0.00 | 0.27 | 0.00 | 0.00% | 2 | 141 | 163.67% |
| MRVL240510C00095000 | 4/26/2024 4:55 PM | 95 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 14 | 180.08% |
| MRVL240510C00100000 | 4/12/2024 6:34 PM | 100 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 20 | 194.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 4/24/2024 4:38 PM | 50 | 0.03 | 0.00 | 0.28 | 0.00 | 0.00% | 36 | 60 | 188.67% |
| MRVL240510P00053000 | 5/7/2024 2:02 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 345 | 100.00% |
| MRVL240510P00054000 | 5/7/2024 2:03 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 524 | 543 | 93.75% |
| MRVL240510P00055000 | 5/8/2024 1:38 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 350 | 441 | 87.50% |
| MRVL240510P00056000 | 5/8/2024 1:39 PM | 56 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 58 | 956 | 81.25% |
| MRVL240510P00057000 | 5/8/2024 2:27 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 643 | 358 | 75.00% |
| MRVL240510P00058000 | 5/8/2024 2:55 PM | 58 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 77 | 175 | 67.19% |
| MRVL240510P00059000 | 5/7/2024 3:53 PM | 59 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 179 | 59.38% |
| MRVL240510P00060000 | 5/8/2024 7:53 PM | 60 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 545 | 629 | 53.13% |
| MRVL240510P00061000 | 5/8/2024 7:18 PM | 61 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 38 | 209 | 54.69% |
| MRVL240510P00062000 | 5/8/2024 7:32 PM | 62 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 15 | 257 | 50.00% |
| MRVL240510P00063000 | 5/8/2024 6:34 PM | 63 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 28 | 492 | 45.31% |
| MRVL240510P00064000 | 5/8/2024 7:55 PM | 64 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 127 | 538 | 41.41% |
| MRVL240510P00065000 | 5/8/2024 6:28 PM | 65 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 25 | 1,312 | 37.70% |
| MRVL240510P00066000 | 5/8/2024 7:54 PM | 66 | 0.19 | 0.17 | 0.20 | -0.04 | -17.39% | 155 | 453 | 36.33% |
| MRVL240510P00067000 | 5/8/2024 7:56 PM | 67 | 0.39 | 0.37 | 0.40 | -0.02 | -4.88% | 330 | 330 | 34.42% |
| MRVL240510P00068000 | 5/8/2024 7:17 PM | 68 | 0.78 | 0.76 | 0.81 | 0.12 | 18.18% | 216 | 978 | 35.06% |
| MRVL240510P00069000 | 5/8/2024 7:59 PM | 69 | 1.36 | 1.32 | 1.39 | 0.22 | 19.30% | 481 | 548 | 35.25% |
| MRVL240510P00070000 | 5/8/2024 6:26 PM | 70 | 2.52 | 2.04 | 2.20 | 0.93 | 58.49% | 23 | 315 | 39.16% |
| MRVL240510P00071000 | 5/7/2024 7:44 PM | 71 | 2.22 | 2.76 | 3.85 | 0.00 | 0.00% | 42 | 126 | 56.25% |
| MRVL240510P00072000 | 5/7/2024 4:44 PM | 72 | 2.60 | 3.40 | 4.85 | 0.00 | 0.00% | 4 | 67 | 55.08% |
| MRVL240510P00073000 | 5/7/2024 3:23 PM | 73 | 3.38 | 3.80 | 6.75 | 0.00 | 0.00% | 1 | 86 | 75.00% |
| MRVL240510P00074000 | 4/25/2024 2:19 PM | 74 | 7.05 | 4.75 | 6.75 | 0.00 | 0.00% | 2 | 9 | 113.09% |
| MRVL240510P00075000 | 5/8/2024 5:01 PM | 75 | 6.97 | 5.80 | 8.55 | -1.43 | -17.02% | 2 | 4 | 85.55% |
| MRVL240510P00076000 | 5/8/2024 7:20 PM | 76 | 8.00 | 7.70 | 9.50 | 1.75 | 28.00% | 4 | 1 | 124.22% |
| MRVL240510P00077000 | 5/1/2024 7:24 PM | 77 | 11.00 | 7.80 | 10.80 | 0.00 | 0.00% | 12 | 0 | 112.31% |
| MRVL240510P00078000 | 5/8/2024 7:20 PM | 78 | 10.20 | 9.00 | 11.70 | 1.02 | 11.11% | 3 | 1 | 124.51% |
| MRVL240510P00079000 | 5/8/2024 7:16 PM | 79 | 11.30 | 9.75 | 11.10 | -1.25 | -9.96% | 15 | 5 | 108.79% |
| MRVL240510P00080000 | 5/6/2024 6:50 PM | 80 | 10.55 | 10.75 | 12.95 | 0.00 | 0.00% | 1 | 0 | 181.93% |
| MRVL240510P00081000 | 5/8/2024 7:24 PM | 81 | 13.35 | 11.00 | 14.00 | -1.35 | -9.18% | 3 | 1 | 193.65% |
| MRVL240510P00082000 | 5/8/2024 7:16 PM | 82 | 14.30 | 12.75 | 14.25 | -2.35 | -14.11% | 19 | 6 | 145.90% |
| MRVL240510P00085000 | 5/8/2024 7:24 PM | 85 | 17.30 | 16.80 | 18.65 | -1.10 | -5.98% | 3 | 1 | 207.23% |
| MRVL240510P00086000 | 5/8/2024 7:24 PM | 86 | 17.65 | 16.75 | 19.35 | -2.10 | -10.63% | 3 | 1 | 146.09% |
Related Tickers
MU Micron Technology, Inc.
119.32
+0.09%
AVGO Broadcom Inc.
1,325.37
+1.71%
ON ON Semiconductor Corporation
70.67
-0.17%
ARM Arm Holdings plc
106.07
-1.60%
QCOM QUALCOMM Incorporated
180.55
+0.22%
MCHP Microchip Technology Incorporated
91.99
-0.08%
SWKS Skyworks Solutions, Inc.
93.24
+0.73%
NXPI NXP Semiconductors N.V.
260.21
+0.60%
ALAB Astera Labs, Inc.
69.26
-9.10%
QRVO Qorvo, Inc.
96.02
-0.75%