UK markets open in 3 hours 35 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,282.46 +61.84 (+0.32%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.60 -3.30 (-0.14%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,029.70 -1,032.11 (-1.84%)
Marvell Technology Group Ltd. (MRVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116C00025000 | 2024-04-11 10:16AM EDT | 25.00 | 46.68 | 43.55 | 48.40 | 0.00 | - | 2 | 29 | 37.79% |
| MRVL260116C00027500 | 2024-01-22 12:45PM EDT | 27.50 | 45.35 | 38.15 | 41.85 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL260116C00030000 | 2024-05-16 10:50AM EDT | 30.00 | 45.80 | 44.65 | 48.00 | 0.00 | - | 1 | 49 | 67.43% |
| MRVL260116C00032500 | 2024-04-22 3:54PM EDT | 32.50 | 34.50 | 42.10 | 46.95 | 0.00 | - | 1 | 3 | 67.24% |
| MRVL260116C00035000 | 2024-05-16 11:29AM EDT | 35.00 | 42.30 | 42.00 | 43.00 | 0.00 | - | 1 | 9 | 65.21% |
| MRVL260116C00037500 | 2024-04-19 10:27AM EDT | 37.50 | 32.67 | 38.45 | 39.45 | 0.00 | - | 3 | 210 | 54.10% |
| MRVL260116C00040000 | 2024-05-03 10:34AM EDT | 40.00 | 33.93 | 38.15 | 39.30 | 0.00 | - | 1 | 118 | 62.46% |
| MRVL260116C00042500 | 2024-05-20 3:21PM EDT | 42.50 | 37.45 | 36.30 | 37.45 | 0.00 | - | 1 | 10 | 61.06% |
| MRVL260116C00045000 | 2024-04-10 9:49AM EDT | 45.00 | 35.54 | 28.70 | 32.40 | 0.00 | - | 1 | 16 | 47.36% |
| MRVL260116C00047500 | 2024-05-20 3:21PM EDT | 47.50 | 33.92 | 32.35 | 33.75 | 0.00 | - | 1 | 36 | 57.41% |
| MRVL260116C00050000 | 2024-05-20 10:17AM EDT | 50.00 | 31.55 | 30.35 | 31.70 | 0.00 | - | 5 | 169 | 55.07% |
| MRVL260116C00052500 | 2024-04-05 10:03AM EDT | 52.50 | 29.80 | 25.70 | 27.05 | 0.00 | - | 1 | 58 | 45.31% |
| MRVL260116C00055000 | 2024-05-16 10:59AM EDT | 55.00 | 28.00 | 26.95 | 29.15 | 0.00 | - | 1 | 140 | 54.21% |
| MRVL260116C00057500 | 2024-05-21 9:43AM EDT | 57.50 | 27.22 | 26.60 | 27.15 | +5.02 | +22.61% | 1 | 41 | 54.56% |
| MRVL260116C00060000 | 2024-05-20 3:29PM EDT | 60.00 | 26.35 | 24.60 | 26.30 | 0.00 | - | 76 | 430 | 53.88% |
| MRVL260116C00062500 | 2024-05-20 9:51AM EDT | 62.50 | 24.10 | 23.65 | 24.45 | 0.00 | - | 11 | 208 | 53.13% |
| MRVL260116C00065000 | 2024-05-20 2:02PM EDT | 65.00 | 23.10 | 22.50 | 23.20 | -0.45 | -1.91% | 5 | 435 | 52.87% |
| MRVL260116C00067500 | 2024-05-20 9:51AM EDT | 67.50 | 21.65 | 20.60 | 22.15 | 0.00 | - | 13 | 131 | 51.64% |
| MRVL260116C00070000 | 2024-05-21 12:58PM EDT | 70.00 | 20.48 | 19.40 | 20.85 | +0.08 | +0.39% | 24 | 616 | 50.97% |
| MRVL260116C00072500 | 2024-05-20 11:18AM EDT | 72.50 | 19.80 | 19.10 | 19.95 | -0.15 | -0.75% | 4 | 190 | 52.01% |
| MRVL260116C00075000 | 2024-05-21 10:51AM EDT | 75.00 | 18.38 | 18.15 | 18.75 | -0.98 | -5.06% | 24 | 499 | 51.57% |
| MRVL260116C00077500 | 2024-05-20 11:27AM EDT | 77.50 | 18.00 | 16.85 | 17.75 | 0.00 | - | 26 | 411 | 50.80% |
| MRVL260116C00080000 | 2024-05-20 3:25PM EDT | 80.00 | 17.10 | 15.40 | 17.35 | 0.00 | - | 16 | 432 | 50.54% |
| MRVL260116C00082500 | 2024-05-14 1:25PM EDT | 82.50 | 15.00 | 14.70 | 15.90 | +2.15 | +16.73% | 2 | 112 | 51.37% |
| MRVL260116C00085000 | 2024-05-21 11:42AM EDT | 85.00 | 14.80 | 14.40 | 15.05 | -0.54 | -3.52% | 2 | 295 | 50.22% |
| MRVL260116C00087500 | 2024-05-02 11:36AM EDT | 87.50 | 10.69 | 13.00 | 14.30 | 0.00 | - | 6 | 13 | 50.97% |
| MRVL260116C00090000 | 2024-05-21 1:05PM EDT | 90.00 | 13.10 | 13.00 | 13.60 | -0.57 | -4.17% | 30 | 220 | 50.09% |
| MRVL260116C00092500 | 2024-04-19 2:36PM EDT | 92.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| MRVL260116C00095000 | 2024-05-02 11:36AM EDT | 95.00 | 8.88 | 11.25 | 12.25 | 0.00 | - | 2 | 69 | 50.59% |
| MRVL260116C00100000 | 2024-05-20 10:48AM EDT | 100.00 | 10.95 | 9.65 | 11.75 | 0.00 | - | 1 | 196 | 52.23% |
| MRVL260116C00105000 | 2024-05-20 1:23PM EDT | 105.00 | 9.95 | 9.00 | 9.80 | 0.00 | - | 30 | 129 | 49.68% |
| MRVL260116C00110000 | 2024-05-16 10:49AM EDT | 110.00 | 8.40 | 8.25 | 8.75 | 0.00 | - | 1 | 5 | 49.25% |
| MRVL260116C00115000 | 2024-05-20 9:56AM EDT | 115.00 | 7.65 | 7.45 | 7.95 | 0.00 | - | 3 | 44 | 49.26% |
| MRVL260116C00120000 | 2024-05-21 3:00PM EDT | 120.00 | 6.80 | 5.20 | 7.15 | -0.30 | -4.23% | 20 | 254 | 49.03% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116P00025000 | 2024-03-07 12:18PM EDT | 25.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 5 | 15 | 52.78% |
| MRVL260116P00027500 | 2024-03-14 11:26AM EDT | 27.50 | 1.05 | 0.67 | 1.17 | 0.00 | - | 3 | 9 | 52.05% |
| MRVL260116P00030000 | 2024-05-10 11:24AM EDT | 30.00 | 1.11 | 0.80 | 2.13 | 0.00 | - | 2 | 41 | 53.96% |
| MRVL260116P00032500 | 2024-05-16 12:33PM EDT | 32.50 | 1.17 | 0.85 | 2.38 | 0.00 | - | 20 | 7,070 | 51.15% |
| MRVL260116P00035000 | 2024-05-17 9:44AM EDT | 35.00 | 1.35 | 1.31 | 1.91 | 0.00 | - | 5 | 40 | 49.59% |
| MRVL260116P00037500 | 2024-05-08 3:57PM EDT | 37.50 | 2.18 | 1.66 | 2.23 | 0.00 | - | 1 | 467 | 48.07% |
| MRVL260116P00040000 | 2024-05-21 3:01PM EDT | 40.00 | 2.10 | 2.10 | 2.36 | -0.09 | -4.11% | 20 | 907 | 45.19% |
| MRVL260116P00042500 | 2024-05-21 12:47PM EDT | 42.50 | 2.70 | 2.60 | 2.87 | -0.50 | -15.62% | 10 | 268 | 44.64% |
| MRVL260116P00045000 | 2024-05-21 3:44PM EDT | 45.00 | 3.20 | 2.73 | 3.30 | -0.10 | -3.03% | 19 | 273 | 43.38% |
| MRVL260116P00047500 | 2024-05-21 1:13PM EDT | 47.50 | 3.85 | 2.21 | 4.10 | -0.63 | -14.06% | 20 | 349 | 43.70% |
| MRVL260116P00050000 | 2024-05-21 1:11PM EDT | 50.00 | 4.55 | 4.35 | 4.70 | -0.05 | -1.09% | 5 | 2,020 | 42.76% |
| MRVL260116P00052500 | 2024-05-20 10:28AM EDT | 52.50 | 5.35 | 5.10 | 5.45 | 0.00 | - | 1 | 587 | 42.24% |
| MRVL260116P00055000 | 2024-05-17 2:23PM EDT | 55.00 | 6.15 | 5.90 | 6.20 | 0.00 | - | 4 | 147 | 41.48% |
| MRVL260116P00057500 | 2024-05-17 10:29AM EDT | 57.50 | 7.10 | 6.80 | 7.90 | 0.00 | - | 2 | 190 | 43.81% |
| MRVL260116P00060000 | 2024-05-21 2:53PM EDT | 60.00 | 7.80 | 7.70 | 8.10 | +0.08 | +1.04% | 2,167 | 1,172 | 40.74% |
| MRVL260116P00062500 | 2024-05-17 11:01AM EDT | 62.50 | 9.40 | 8.75 | 9.15 | 0.00 | - | 6 | 50 | 40.37% |
| MRVL260116P00065000 | 2024-05-20 3:27PM EDT | 65.00 | 9.86 | 9.55 | 10.70 | 0.00 | - | 3 | 2,403 | 41.30% |
| MRVL260116P00067500 | 2024-05-15 12:03PM EDT | 67.50 | 12.85 | 11.00 | 12.15 | 0.00 | - | 5 | 25 | 41.66% |
| MRVL260116P00070000 | 2024-05-21 2:51PM EDT | 70.00 | 12.45 | 12.25 | 13.75 | -0.63 | -4.82% | 650 | 248 | 42.23% |
| MRVL260116P00072500 | 2024-05-21 10:04AM EDT | 72.50 | 14.20 | 13.55 | 14.00 | +0.45 | +3.27% | 4 | 64 | 38.87% |
| MRVL260116P00075000 | 2024-05-20 1:23PM EDT | 75.00 | 14.67 | 14.50 | 16.10 | 0.00 | - | 16 | 19 | 40.48% |
| MRVL260116P00077500 | 2024-05-16 2:38PM EDT | 77.50 | 16.50 | 16.30 | 18.65 | 0.00 | - | 1 | 25 | 43.09% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 80.00 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 38.84% |
| MRVL260116P00082500 | 2024-03-08 11:03AM EDT | 82.50 | 18.55 | 20.50 | 21.90 | 0.00 | - | 1 | 6 | 42.86% |
| MRVL260116P00085000 | 2024-05-02 12:51PM EDT | 85.00 | 25.15 | 20.85 | 23.20 | 0.00 | - | 1 | 1 | 41.68% |
| MRVL260116P00087500 | 2024-03-06 11:19AM EDT | 87.50 | 21.25 | 23.30 | 24.20 | 0.00 | - | 1 | 1 | 39.58% |
| MRVL260116P00090000 | 2024-02-05 11:18AM EDT | 90.00 | 28.50 | 22.05 | 22.60 | 0.00 | - | 1 | 1 | 30.17% |
| MRVL260116P00095000 | 2024-03-04 4:18PM EDT | 95.00 | 25.65 | 28.90 | 30.20 | 0.00 | - | 5 | 5 | 40.55% |
| MRVL260116P00100000 | 2024-03-08 11:50AM EDT | 100.00 | 29.95 | 32.05 | 33.20 | 0.00 | - | 1 | 0 | 37.85% |
| MRVL260116P00105000 | 2024-02-28 12:06PM EDT | 105.00 | 39.34 | 35.65 | 38.40 | 0.00 | - | 1 | 2 | 41.03% |
| MRVL260116P00115000 | 2024-03-19 10:51AM EDT | 115.00 | 51.30 | 49.90 | 51.45 | 0.00 | - | 2 | 1 | 52.22% |
© 2024 Yahoo. All rights reserved.