$49.43
-6.21-11.16%
À la fermeture: -
$48.94
-0.49-0.99%
Après les heures de négociation: 7:50 PM EDT
Comments
Loading...
Marvell Tech (NASDAQ:MRVL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Marvell Tech à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Marvell Tech..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price13.2Apr 04, 2025
Change
12.7549.13%
Bid13.75
Ask15.35
volume2
Intrest1
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price12.95Apr 04, 2025
Change
13.1350.35%
Bid12.85
Ask14.35
volume3
Intrest10
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price11.5Apr 04, 2025
Change
13.654.18%
Bid11.85
Ask13.3
volume11
Intrest10
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price24.45Apr 02, 2025
Change
00%
Bid10.75
Ask12.35
volume0
Intrest3
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price23.9Apr 02, 2025
Change
00%
Bid9.15
Ask11.35
volume0
Intrest10
Strike
40
40
Last Price0.02Apr 04, 2025
Change
0.3294.12%
Bid-
Ask0.02
volume3
Intrest2
Last Price4.16Apr 04, 2025
Change
12.6175.19%
Bid5.15
Ask5.6
volume136
Intrest10
Strike
45
45
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid0.05
Ask0.01
volume1848
Intrest46
Last Price0.1Apr 04, 2025
Change
11.7299.15%
Bid1.16
Ask0.26
volume2804
Intrest0
Strike
50
50
Last Price0.92Apr 04, 2025
Change
0.882200%
Bid0.87
Ask0.8
volume5713
Intrest566
Last Price0.01Apr 04, 2025
Change
2.2199.55%
Bid0.09
Ask0.01
volume6666
Intrest20
Strike
54
54
Last Price4.65Apr 04, 2025
Change
4.08715.79%
Bid3.4
Ask4.6
volume395
Intrest692
Last Price0.03Apr 04, 2025
Change
1.5398.08%
Bid0.04
Ask0.01
volume35
Intrest80
Strike
55
55
Last Price5.2Apr 04, 2025
Change
4.26453.19%
Bid4.25
Ask4.95
volume241
Intrest352
Last Price0.02Apr 04, 2025
Change
1.0398.1%
Bid0.02
Ask0.02
volume13
Intrest57
Strike
56
56
Last Price5.25Apr 04, 2025
Change
3.89286.03%
Bid5.55
Ask5.9
volume278
Intrest440
Last Price0.01Apr 04, 2025
Change
0.6298.41%
Bid0.01
Ask0.01
volume7
Intrest65
Strike
57
57
Last Price7.1Apr 04, 2025
Change
5.24281.72%
Bid6.25
Ask6.85
volume77
Intrest280
Last Price0.01Apr 04, 2025
Change
0.3397.06%
Bid-
Ask0.01
volume35
Intrest302
Strike
58
58
Last Price7.97Apr 04, 2025
Change
5.17184.64%
Bid7.4
Ask7.95
volume386
Intrest846
Last Price0.01Apr 04, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume12
Intrest396
Strike
59
59
Last Price6.95Apr 04, 2025
Change
3.68112.54%
Bid8
Ask9.5
volume2482
Intrest2275
Last Price0.02Apr 04, 2025
Change
0.183.33%
Bid-
Ask0.01
volume217
Intrest972
Strike
60
60
Last Price9.5Apr 04, 2025
Change
5.25123.53%
Bid10.1
Ask9.85
volume785
Intrest3278
Last Price0.03Apr 04, 2025
Change
0.0125%
Bid-
Ask0.52
volume72
Intrest727
Strike
61
61
Last Price10Apr 04, 2025
Change
4.6586.92%
Bid10.35
Ask11
volume128
Intrest1077
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume28
Intrest1820
Strike
62
62
Last Price12.89Apr 04, 2025
Change
7.09122.24%
Bid12
Ask11.95
volume79
Intrest820
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume155
Intrest1057
Strike
63
63
Last Price13.79Apr 04, 2025
Change
6.8498.42%
Bid12.7
Ask12.75
volume143
Intrest1211
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume61
Intrest1996
Strike
64
64
Last Price14.55Apr 04, 2025
Change
6.3577.44%
Bid13.15
Ask14.05
volume27
Intrest220
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume36
Intrest1658
Strike
65
65
Last Price15.54Apr 04, 2025
Change
6.2467.1%
Bid14.35
Ask15.1
volume155
Intrest651
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume174
Intrest1542
Strike
66
66
Last Price16.52Apr 04, 2025
Change
6.5766.03%
Bid14.85
Ask16.05
volume9
Intrest119
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest1272
Strike
67
67
Last Price17.5Apr 04, 2025
Change
7.4774.48%
Bid15.65
Ask17.1
volume26
Intrest900
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume93
Intrest731
Strike
68
68
Last Price18.41Apr 04, 2025
Change
5.8846.93%
Bid16
Ask18.25
volume2
Intrest43
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest689
Strike
69
69
Last Price17.83Apr 04, 2025
Change
6.1652.78%
Bid17
Ask19.25
volume2
Intrest14
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1754
Strike
70
70
Last Price14.47Apr 03, 2025
Change
00%
Bid18
Ask20.1
volume0
Intrest9
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.06
volume42
Intrest246
Strike
71
71
Last Price13.6Apr 03, 2025
Change
00%
Bid19
Ask21.3
volume0
Intrest44
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.06
volume2
Intrest571
Strike
72
72
Last Price14.85Apr 03, 2025
Change
00%
Bid20
Ask22.3
volume0
Intrest24
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest601
Strike
73
73
Last Price23.34Apr 04, 2025
Change
7.6448.66%
Bid21
Ask23.1
volume1
Intrest59
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest432
Strike
74
74
Last Price16.3Apr 03, 2025
Change
00%
Bid22
Ask24.1
volume0
Intrest15
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.21
volume13
Intrest904
Strike
75
75
Last Price18.35Apr 03, 2025
Change
00%
Bid23
Ask25.3
volume0
Intrest0
Last Price0.2Apr 04, 2025
Change
0.191900%
Bid-
Ask0.05
volume2
Intrest552
Strike
76
76
Last Price18.75Apr 03, 2025
Change
00%
Bid24
Ask27.15
volume0
Intrest7
Last Price0.07Apr 04, 2025
Change
0.06600%
Bid-
Ask0.05
volume9
Intrest784
Strike
77
77
Last Price27.52Apr 04, 2025
Change
8.0741.49%
Bid25
Ask28.05
volume1
Intrest1
Last Price0.04Apr 04, 2025
Change
0.03300%
Bid-
Ask0.05
volume2
Intrest367
Strike
78
78
Last Price28.6Apr 04, 2025
Change
8.2540.54%
Bid26
Ask28.25
volume1
Intrest3
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest173
Strike
79
79
Last Price14.5Mar 27, 2025
Change
00%
Bid27.45
Ask29.35
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest705
Strike
80
80
Last Price27.3Apr 04, 2025
Change
8.6546.38%
Bid28.45
Ask30.75
volume2
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest143
Strike
81
81
Last Price21Mar 31, 2025
Change
00%
Bid29.45
Ask32
volume0
Intrest2
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest142
Strike
82
82
Last Price21.55Mar 31, 2025
Change
00%
Bid30
Ask32.75
volume0
Intrest1
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Strike
83
83
Last Price21.02Mar 28, 2025
Change
00%
Bid31.45
Ask34.05
volume0
Intrest2
Last Price0.12Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Strike
84
84
Last Price11.86Mar 24, 2025
Change
00%
Bid32.45
Ask35.35
volume0
Intrest4
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
85
85
Last Price24.55Mar 31, 2025
Change
00%
Bid33
Ask35.9
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest71
Strike
86
86
Last Price28.71Apr 03, 2025
Change
00%
Bid34.45
Ask36.4
volume0
Intrest9
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest182
Strike
87
87
Last Price36.95Apr 04, 2025
Change
11.1943.44%
Bid35.45
Ask37.3
volume1
Intrest3
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
88
88
Last Price23.4Mar 27, 2025
Change
00%
Bid36.45
Ask38.5
volume0
Intrest7
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest126
Strike
89
89
Last Price27.71Apr 01, 2025
Change
00%
Bid37.45
Ask39.9
volume0
Intrest2
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest742
Strike
90
90
Last Price30.03Mar 31, 2025
Change
00%
Bid38.45
Ask40.9
volume0
Intrest0
Last Price0.16Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Strike
91
91
Last Price18.65Mar 24, 2025
Change
00%
Bid39
Ask41.85
volume0
Intrest0
Last Price0.04Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest131
Strike
92
92
Last Price19.35Mar 25, 2025
Change
00%
Bid40.45
Ask42.4
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Strike
93
93
Last Price35.37Apr 03, 2025
Change
00%
Bid41.45
Ask43.95
volume0
Intrest10
Last Price0.13Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
94
94
Last Price21.6Mar 24, 2025
Change
00%
Bid42
Ask44.35
volume0
Intrest5
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest19
Strike
95
95
Last Price35.04Mar 31, 2025
Change
00%
Bid43.45
Ask45.45
volume0
Intrest3
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
96
96
Last Price34.25Mar 28, 2025
Change
00%
Bid44.45
Ask46.4
volume0
Intrest1
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
97
97
Last Price35.67Apr 01, 2025
Change
00%
Bid45.45
Ask47.4
volume0
Intrest0
Last Price0.35Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
98
98
Last Price28.63Mar 07, 2025
Change
00%
Bid46.45
Ask48.4
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
99
99
Last Price13.05Mar 03, 2025
Change
00%
Bid47.45
Ask49.4
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Strike
100
100
Last Price32.35Mar 11, 2025
Change
00%
Bid48.45
Ask50.9
volume0
Intrest0
Last Price0.13Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Strike
101
101
Last Price12.65Feb 25, 2025
Change
00%
Bid49.45
Ask51.4
volume0
Intrest0
Last Price0.39Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
102
102
Last Price19.26Mar 04, 2025
Change
00%
Bid50.45
Ask52.45
volume0
Intrest0
Last Price3.9Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
103
103
Last Price33.5Mar 07, 2025
Change
00%
Bid51
Ask53.5
volume0
Intrest0
Last Price0.17Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
104
104
Last Price37.65Mar 11, 2025
Change
00%
Bid52
Ask54.4
volume0
Intrest0
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Strike
105
105
Last Price56.5Apr 04, 2025
Change
15.4437.6%
Bid53
Ask55.8
volume5
Intrest4
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest168
Strike
106
106
Last Price41.87Apr 02, 2025
Change
00%
Bid54.45
Ask56.9
volume0
Intrest1
Last Price0.12Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
107
107
Last Price34Mar 06, 2025
Change
00%
Bid55.45
Ask57.5
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
108
108
Last Price34.43Mar 06, 2025
Change
00%
Bid56.45
Ask58.45
volume0
Intrest0
Last Price0.04Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
109
109
Last Price36.55Mar 06, 2025
Change
00%
Bid57
Ask59.45
volume0
Intrest0
Last Price0.19Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
110
110
Last Price35.67Mar 06, 2025
Change
00%
Bid58.45
Ask60.8
volume0
Intrest0
Last Price0.04Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
111
111
Last Price23.76Mar 03, 2025
Change
00%
Bid59.45
Ask61.45
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
112
112
Last Price42.8Mar 07, 2025
Change
00%
Bid60
Ask62.7
volume0
Intrest0
Last Price1.24Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
113
113
Last Price49.03Apr 02, 2025
Change
00%
Bid61.45
Ask63.5
volume0
Intrest0
Last Price1.41Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
114
114
Last Price49.85Apr 02, 2025
Change
00%
Bid62
Ask64.45
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Strike
115
115
Last Price26.48Mar 05, 2025
Change
00%
Bid63.45
Ask65.45
volume0
Intrest0
Last Price0.98Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
116
116
Last Price25.63Feb 28, 2025
Change
00%
Bid64.45
Ask66.35
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
117
117
Last Price-
Change
-
Bid65.45
Ask67.45
volume0
Intrest0
Last Price0.08Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
118
118
Last Price-
Change
-
Bid66.45
Ask68.3
volume0
Intrest0
Last Price0.53Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
119
119
Last Price-
Change
-
Bid67.45
Ask69.35
volume0
Intrest0
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest77
Strike
120
120
Last Price45.71Mar 06, 2025
Change
00%
Bid68.45
Ask70.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid69
Ask71.4
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
122
122
Last Price-
Change
-
Bid70.45
Ask72.4
volume0
Intrest0
Last Price0.05Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
123
123
Last Price-
Change
-
Bid71.45
Ask73.65
volume0
Intrest0
Last Price0.46Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Strike
124
124
Last Price-
Change
-
Bid72.45
Ask75.9
volume0
Intrest0
Last Price0.11Mar 10, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest20
Strike
125
125
Last Price50.73Mar 06, 2025
Change
00%
Bid73.45
Ask75.35
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Strike
130
130
Last Price-
Change
-
Bid78.45
Ask80.9
volume0
Intrest0
Last Price0.24Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Strike
135
135
Last Price62.35Mar 06, 2025
Change
00%
Bid83
Ask85.35
volume0
Intrest0
Last Price0.31Feb 25, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest0
Strike
140
140
Last Price51.46Mar 04, 2025
Change
00%
Bid88.45
Ask90.55
volume0
Intrest0
Last Price0.15Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid93.45
Ask95.3
volume0
Intrest0
Last Price0.07Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Strike
150
150
Last Price-
Change
-
Bid98
Ask100.4
volume0
Intrest0
Last Price0.63Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
155
155
Last Price93.55Apr 01, 2025
Change
00%
Bid103.45
Ask105.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
160
160
Last Price98.48Apr 01, 2025
Change
00%
Bid108.45
Ask110.9
volume0
Intrest0