NasdaqGS - Nasdaq Real Time Price USD
Marvell Technology, Inc. (MRVL)
55.25
-5.97
(-9.75%)
As of 2:57:37 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250509C00032000 | 4/23/2025 2:14 PM | 32 | 22.95 | 22.10 | 23.95 | 0.00 | 0.00% | - | 33 | 448.44% |
| MRVL250509C00034000 | 5/5/2025 11:31 AM | 34 | 28.14 | 19.70 | 22.00 | 0.00 | 0.00% | 1 | 13 | 415.23% |
| MRVL250509C00035000 | 4/16/2025 3:04 PM | 35 | 19.80 | 19.50 | 20.20 | 4.34 | 28.07% | 1 | 1 | 0.00% |
| MRVL250509C00038000 | 4/21/2025 11:30 AM | 38 | 11.29 | 16.20 | 17.45 | 0.00 | 0.00% | 1 | 2 | 246.88% |
| MRVL250509C00040000 | 4/10/2025 3:40 PM | 40 | 13.50 | 14.25 | 15.30 | 0.00 | 0.00% | 1 | 1 | 171.88% |
| MRVL250509C00043000 | 4/21/2025 11:14 AM | 43 | 7.45 | 11.40 | 11.95 | 0.00 | 0.00% | - | 1 | 0.00% |
| MRVL250509C00044000 | 4/8/2025 11:09 AM | 44 | 12.60 | 10.40 | 11.20 | 0.00 | 0.00% | - | 5 | 0.00% |
| MRVL250509C00045000 | 5/6/2025 11:59 AM | 45 | 16.29 | 9.55 | 10.05 | 0.00 | 0.00% | 15 | 38 | 0.00% |
| MRVL250509C00046000 | 5/2/2025 3:41 PM | 46 | 16.33 | 8.40 | 9.30 | 0.00 | 0.00% | 6 | 6 | 105.08% |
| MRVL250509C00047000 | 4/16/2025 12:22 PM | 47 | 6.95 | 6.80 | 9.35 | 0.00 | 0.00% | 1 | 2 | 212.70% |
| MRVL250509C00048000 | 5/7/2025 9:43 AM | 48 | 7.08 | 5.60 | 8.50 | -7.26 | -50.63% | 8 | 22 | 205.86% |
| MRVL250509C00049000 | 5/7/2025 10:37 AM | 49 | 5.60 | 5.65 | 6.40 | -3.45 | -38.12% | 43 | 7 | 92.58% |
| MRVL250509C00050000 | 5/7/2025 1:16 PM | 50 | 5.40 | 4.90 | 5.00 | -6.35 | -54.04% | 54 | 75 | 0.00% |
| MRVL250509C00051000 | 5/7/2025 12:16 PM | 51 | 3.60 | 4.00 | 4.15 | -7.65 | -68.00% | 300 | 105 | 0.00% |
| MRVL250509C00052000 | 5/7/2025 1:54 PM | 52 | 3.05 | 2.93 | 3.20 | -6.40 | -67.72% | 26 | 56 | 0.00% |
| MRVL250509C00053000 | 5/7/2025 2:06 PM | 53 | 2.13 | 2.26 | 2.41 | -5.58 | -72.37% | 85 | 72 | 43.56% |
| MRVL250509C00054000 | 5/7/2025 2:18 PM | 54 | 1.72 | 1.67 | 1.73 | -5.72 | -76.88% | 1,030 | 161 | 49.61% |
| MRVL250509C00055000 | 5/7/2025 2:21 PM | 55 | 1.15 | 1.15 | 1.21 | -5.35 | -82.31% | 1,580 | 215 | 52.64% |
| MRVL250509C00056000 | 5/7/2025 2:20 PM | 56 | 0.76 | 0.71 | 0.77 | -6.09 | -88.91% | 904 | 152 | 53.32% |
| MRVL250509C00057000 | 5/7/2025 2:25 PM | 57 | 0.45 | 0.43 | 0.49 | -4.10 | -90.11% | 2,145 | 169 | 55.47% |
| MRVL250509C00058000 | 5/7/2025 2:24 PM | 58 | 0.27 | 0.24 | 0.27 | -3.88 | -93.49% | 1,814 | 217 | 55.66% |
| MRVL250509C00059000 | 5/7/2025 1:38 PM | 59 | 0.18 | 0.12 | 0.15 | -2.75 | -93.86% | 783 | 378 | 56.06% |
| MRVL250509C00060000 | 5/7/2025 2:14 PM | 60 | 0.08 | 0.07 | 0.09 | -2.26 | -96.58% | 738 | 585 | 58.59% |
| MRVL250509C00061000 | 5/7/2025 2:06 PM | 61 | 0.05 | 0.04 | 0.06 | -1.61 | -96.99% | 143 | 293 | 61.72% |
| MRVL250509C00062000 | 5/7/2025 2:18 PM | 62 | 0.03 | 0.02 | 0.04 | -1.15 | -96.64% | 238 | 1,041 | 64.06% |
| MRVL250509C00063000 | 5/7/2025 1:13 PM | 63 | 0.02 | 0.02 | 0.03 | -0.75 | -97.40% | 212 | 949 | 69.53% |
| MRVL250509C00064000 | 5/7/2025 2:02 PM | 64 | 0.02 | 0.01 | 0.02 | -0.49 | -96.08% | 141 | 628 | 71.09% |
| MRVL250509C00065000 | 5/7/2025 1:44 PM | 65 | 0.02 | 0.01 | 0.02 | -0.28 | -93.33% | 74 | 1,404 | 78.13% |
| MRVL250509C00066000 | 5/7/2025 2:13 PM | 66 | 0.03 | 0.00 | 0.03 | -0.18 | -90.00% | 114 | 1,026 | 84.38% |
| MRVL250509C00067000 | 5/7/2025 1:14 PM | 67 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 114 | 465 | 96.09% |
| MRVL250509C00068000 | 5/7/2025 1:35 PM | 68 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 208 | 851 | 99.22% |
| MRVL250509C00069000 | 5/7/2025 10:40 AM | 69 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 34 | 104 | 108.59% |
| MRVL250509C00070000 | 5/7/2025 12:56 PM | 70 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 1,228 | 93.75% |
| MRVL250509C00071000 | 5/7/2025 9:30 AM | 71 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 187 | 100.00% |
| MRVL250509C00072000 | 5/6/2025 2:56 PM | 72 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 623 | 106.25% |
| MRVL250509C00073000 | 5/6/2025 9:51 AM | 73 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 50 | 109.38% |
| MRVL250509C00074000 | 5/1/2025 11:20 AM | 74 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 35 | 115.63% |
| MRVL250509C00075000 | 5/1/2025 3:35 PM | 75 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 23 | 118.75% |
| MRVL250509C00076000 | 4/11/2025 12:36 PM | 76 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 125.00% |
| MRVL250509C00077000 | 4/28/2025 12:01 PM | 77 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 128.13% |
| MRVL250509C00078000 | 4/2/2025 12:42 PM | 78 | 0.67 | 0.00 | 0.05 | 0.00 | 0.00% | - | 5 | 157.81% |
| MRVL250509C00080000 | 5/2/2025 2:02 PM | 80 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 45 | 143.75% |
| MRVL250509C00085000 | 3/31/2025 9:30 AM | 85 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250509P00030000 | 4/17/2025 3:38 PM | 30 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 237.50% |
| MRVL250509P00033000 | 4/22/2025 3:12 PM | 33 | 0.24 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 57 | 196.88% |
| MRVL250509P00034000 | 4/30/2025 9:40 AM | 34 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12 | 187.50% |
| MRVL250509P00035000 | 4/28/2025 11:17 AM | 35 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 175.00% |
| MRVL250509P00036000 | 4/11/2025 2:38 PM | 36 | 0.69 | 0.00 | 0.01 | 0.00 | 0.00% | - | 5 | 168.75% |
| MRVL250509P00037000 | 4/16/2025 3:26 PM | 37 | 0.55 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 10 | 156.25% |
| MRVL250509P00038000 | 4/23/2025 9:38 AM | 38 | 0.14 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 22 | 150.00% |
| MRVL250509P00039000 | 4/28/2025 12:15 PM | 39 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 72 | 137.50% |
| MRVL250509P00040000 | 5/7/2025 11:34 AM | 40 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 23 | 131.25% |
| MRVL250509P00041000 | 5/2/2025 10:54 AM | 41 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 258 | 118.75% |
| MRVL250509P00042000 | 5/2/2025 12:49 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 23 | 112.50% |
| MRVL250509P00043000 | 5/2/2025 11:19 AM | 43 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 54 | 103.13% |
| MRVL250509P00044000 | 5/1/2025 3:37 PM | 44 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 127 | 101.56% |
| MRVL250509P00045000 | 5/5/2025 11:12 AM | 45 | 0.04 | 0.00 | 0.02 | 0.02 | 100.00% | 1 | 409 | 92.19% |
| MRVL250509P00046000 | 5/7/2025 11:16 AM | 46 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 61 | 43 | 84.38% |
| MRVL250509P00047000 | 5/7/2025 10:33 AM | 47 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 50 | 102 | 89.06% |
| MRVL250509P00048000 | 5/7/2025 2:08 PM | 48 | 0.05 | 0.00 | 0.06 | 0.04 | 400.00% | 134 | 115 | 77.34% |
| MRVL250509P00049000 | 5/7/2025 1:37 PM | 49 | 0.06 | 0.06 | 0.10 | 0.03 | 100.00% | 125 | 148 | 80.47% |
| MRVL250509P00049500 | 5/7/2025 2:08 PM | 49.5 | 0.13 | 0.05 | 0.11 | -0.20 | -60.61% | 171 | 1 | 75.00% |
| MRVL250509P00050000 | 5/7/2025 2:23 PM | 50 | 0.11 | 0.11 | 0.14 | 0.08 | 114.29% | 543 | 337 | 76.95% |
| MRVL250509P00051000 | 5/7/2025 1:17 PM | 51 | 0.20 | 0.19 | 0.22 | 0.18 | 900.00% | 1,265 | 484 | 74.22% |
| MRVL250509P00052000 | 5/7/2025 2:11 PM | 52 | 0.40 | 0.33 | 0.39 | 0.37 | 1,233.33% | 1,147 | 183 | 74.12% |
| MRVL250509P00053000 | 5/7/2025 2:17 PM | 53 | 0.61 | 0.56 | 0.60 | 0.55 | 916.67% | 1,647 | 179 | 73.24% |
| MRVL250509P00054000 | 5/7/2025 1:42 PM | 54 | 0.89 | 0.89 | 0.94 | 0.83 | 1,383.33% | 1,712 | 922 | 73.63% |
| MRVL250509P00055000 | 5/7/2025 2:17 PM | 55 | 1.44 | 1.35 | 1.40 | 1.34 | 1,340.00% | 981 | 263 | 75.10% |
| MRVL250509P00056000 | 5/7/2025 1:51 PM | 56 | 1.71 | 1.89 | 1.98 | 1.57 | 1,121.43% | 194 | 614 | 76.07% |
| MRVL250509P00057000 | 5/7/2025 1:51 PM | 57 | 2.39 | 2.64 | 2.73 | 2.13 | 819.23% | 109 | 279 | 82.13% |
| MRVL250509P00058000 | 5/7/2025 1:58 PM | 58 | 3.60 | 3.30 | 3.50 | 3.18 | 757.14% | 112 | 1,160 | 82.03% |
| MRVL250509P00059000 | 5/7/2025 1:51 PM | 59 | 4.74 | 4.25 | 4.40 | 4.19 | 761.82% | 88 | 534 | 91.31% |
| MRVL250509P00060000 | 5/7/2025 2:03 PM | 60 | 5.15 | 5.20 | 5.35 | 4.18 | 430.93% | 174 | 791 | 100.78% |
| MRVL250509P00061000 | 5/7/2025 2:00 PM | 61 | 6.08 | 6.25 | 6.65 | 4.76 | 360.61% | 1,265 | 1,689 | 125.59% |
| MRVL250509P00062000 | 5/7/2025 1:12 PM | 62 | 6.81 | 7.15 | 7.35 | 4.95 | 266.13% | 150 | 756 | 122.27% |
| MRVL250509P00063000 | 5/7/2025 9:47 AM | 63 | 8.10 | 7.95 | 8.35 | 5.66 | 231.97% | 22 | 669 | 124.22% |
| MRVL250509P00064000 | 5/6/2025 3:54 PM | 64 | 8.93 | 9.00 | 9.45 | 5.83 | 188.06% | 9 | 56 | 141.41% |
| MRVL250509P00065000 | 5/7/2025 12:45 PM | 65 | 10.21 | 10.10 | 10.40 | 6.48 | 173.73% | 19 | 123 | 153.61% |
| MRVL250509P00066000 | 5/5/2025 3:54 PM | 66 | 4.30 | 10.90 | 11.40 | 0.00 | 0.00% | 14 | 23 | 153.52% |
| MRVL250509P00067000 | 5/2/2025 3:14 PM | 67 | 5.00 | 11.75 | 12.35 | 0.00 | 0.00% | 77 | 109 | 151.17% |
| MRVL250509P00068000 | 5/5/2025 11:06 AM | 68 | 5.95 | 12.75 | 13.60 | 0.00 | 0.00% | 8 | 21 | 174.02% |
| MRVL250509P00069000 | 5/7/2025 1:10 PM | 69 | 13.85 | 13.95 | 14.55 | 6.05 | 77.56% | 2 | 45 | 190.63% |
| MRVL250509P00070000 | 4/30/2025 9:49 AM | 70 | 13.55 | 15.00 | 15.50 | 0.00 | 0.00% | 1 | 1 | 199.41% |
| MRVL250509P00072000 | 4/15/2025 11:50 AM | 72 | 18.78 | 16.95 | 17.55 | 0.00 | 0.00% | 45 | 0 | 215.82% |
| MRVL250509P00073000 | 4/3/2025 11:38 AM | 73 | 15.32 | 10.20 | 11.25 | 0.00 | 0.00% | - | 1 | 0.00% |
| MRVL250509P00074000 | 5/6/2025 10:17 AM | 74 | 12.75 | 18.60 | 19.80 | 0.00 | 0.00% | 5 | 2 | 225.78% |
| MRVL250509P00075000 | 5/5/2025 3:54 PM | 75 | 13.00 | 19.85 | 20.75 | 0.00 | 0.00% | 4 | 0 | 244.92% |
| MRVL250509P00077000 | 4/9/2025 2:36 PM | 77 | 17.19 | 21.65 | 22.85 | 0.00 | 0.00% | 1 | 0 | 253.91% |
| MRVL250509P00078000 | 4/24/2025 10:06 AM | 78 | 20.10 | 22.50 | 23.85 | 0.00 | 0.00% | - | 0 | 251.56% |
| MRVL250509P00085000 | 5/5/2025 10:22 AM | 85 | 23.05 | 28.60 | 31.80 | 0.00 | 0.00% | 1 | 0 | 300.39% |
| MRVL250509P00090000 | 5/7/2025 2:06 PM | 90 | 35.00 | 33.60 | 37.45 | 7.70 | 28.21% | 1 | 1 | 371.68% |
Related Tickers
MU Micron Technology, Inc.
81.37
+1.06%
AVGO Broadcom Inc.
202.70
+1.30%
QCOM QUALCOMM Incorporated
143.08
+2.27%
ARM Arm Holdings plc
121.95
-0.40%
ON ON Semiconductor Corporation
38.28
-0.60%
ALAB Astera Labs, Inc.
68.80
-3.59%
AMD Advanced Micro Devices, Inc.
98.56
-0.06%
TSM Taiwan Semiconductor Manufacturing Company Limited
172.80
+0.30%
INTC Intel Corporation
20.07
+0.63%
CRDO Credo Technology Group Holding Ltd
47.15
-1.09%