Comments
Loading...
Marvell Tech (NASDAQ:MRVL) 株価情報, オプションチェーン
オプションチェーンは、Marvell Techの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Marvell Techの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price78.3Feb 20, 2025
Change
00%
Bid73.85
Ask74.3
volume0
Intrest143
Strike
30
30
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price75.75Feb 20, 2025
Change
00%
Bid71.2
Ask71.9
volume0
Intrest25
Strike
32.5
32.5
Last Price0.28Aug 28, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price73.18Feb 20, 2025
Change
00%
Bid68.8
Ask69.35
volume0
Intrest58
Strike
35
35
Last Price0.36Aug 26, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price67.02Feb 21, 2025
Change
3.064.37%
Bid66.05
Ask67
volume5
Intrest31
Strike
37.5
37.5
Last Price0.52Aug 26, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest13
Last Price64.56Feb 21, 2025
Change
3.715.43%
Bid63.65
Ask64.5
volume5
Intrest31
Strike
40
40
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price69.42Feb 19, 2025
Change
00%
Bid61.2
Ask62
volume0
Intrest11
Strike
42.5
42.5
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest61
Last Price63.9Feb 20, 2025
Change
00%
Bid58.6
Ask59.55
volume0
Intrest22
Strike
45
45
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest166
Last Price61.44Feb 20, 2025
Change
00%
Bid56.15
Ask56.95
volume0
Intrest49
Strike
47.5
47.5
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1062
Last Price58.33Feb 20, 2025
Change
00%
Bid53.7
Ask54.45
volume0
Intrest41
Strike
50
50
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3052
Last Price58.45Feb 19, 2025
Change
00%
Bid51.1
Ask52
volume0
Intrest19
Strike
52.5
52.5
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest281
Last Price49.68Feb 21, 2025
Change
4.398.12%
Bid48.6
Ask49.35
volume2
Intrest130
Strike
55
55
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest42
Last Price51.61Feb 20, 2025
Change
00%
Bid46.4
Ask46.75
volume0
Intrest140
Strike
57.5
57.5
Last Price0.06Jan 03, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest99
Last Price46.04Feb 21, 2025
Change
2.284.72%
Bid43.65
Ask44.45
volume1
Intrest120
Strike
60
60
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest974
Last Price45.85Feb 20, 2025
Change
00%
Bid41.25
Ask42.05
volume0
Intrest25
Strike
62.5
62.5
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1289
Last Price40.75Feb 21, 2025
Change
2.636.06%
Bid38.65
Ask39.3
volume4
Intrest203
Strike
65
65
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1257
Last Price42.6Feb 19, 2025
Change
00%
Bid36.1
Ask37
volume0
Intrest146
Strike
67.5
67.5
Last Price0.07Jan 28, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest2962
Last Price38.93Feb 21, 2025
Change
0.621.57%
Bid33.75
Ask34.3
volume1
Intrest1065
Strike
70
70
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1159
Last Price36.1Feb 21, 2025
Change
0.350.96%
Bid31.15
Ask32
volume5
Intrest164
Strike
72.5
72.5
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3767
Last Price31.03Feb 21, 2025
Change
5.3714.75%
Bid28.35
Ask29.25
volume1
Intrest1092
Strike
75
75
Last Price0.04Feb 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1053
Last Price33.67Feb 19, 2025
Change
00%
Bid26.35
Ask26.8
volume0
Intrest416
Strike
77.5
77.5
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2007
Last Price24.58Feb 21, 2025
Change
1.234.77%
Bid23.9
Ask24.2
volume1
Intrest237
Strike
80
80
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1309
Last Price23.27Feb 21, 2025
Change
2.59.7%
Bid20.65
Ask21.75
volume10
Intrest229
Strike
82.5
82.5
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest820
Last Price19.74Feb 21, 2025
Change
4.9620.08%
Bid18.85
Ask19.2
volume48
Intrest556
Strike
85
85
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1657
Last Price18Feb 21, 2025
Change
2.1510.67%
Bid16.3
Ask16.85
volume22
Intrest134
Strike
87.5
87.5
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest990
Last Price-
Change
-
Bid14.75
Ask15.45
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price18.92Feb 21, 2025
Change
0.291.56%
Bid13.9
Ask14.3
volume1
Intrest1256
Strike
90
90
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume4
Intrest2936
Last Price-
Change
-
Bid12.6
Ask13.4
volume0
Intrest0
Strike
91
91
Last Price0.2Feb 14, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest3
Last Price11.7Feb 21, 2025
Change
4.6528.44%
Bid11.25
Ask11.7
volume9
Intrest185
Strike
92.5
92.5
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.07
volume42
Intrest2389
Last Price16.95Feb 19, 2025
Change
00%
Bid9.75
Ask10.45
volume0
Intrest2
Strike
94
94
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest121
Last Price9.11Feb 21, 2025
Change
3.9930.46%
Bid8.3
Ask9.2
volume21
Intrest622
Strike
95
95
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.21
volume48
Intrest7081
Last Price10.24Feb 21, 2025
Change
1.3111.34%
Bid7.8
Ask8.4
volume9
Intrest25
Strike
96
96
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest164
Last Price8.43Feb 21, 2025
Change
2.2721.21%
Bid6.85
Ask7.3
volume5
Intrest49
Strike
97
97
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest196
Last Price10Feb 21, 2025
Change
0.656.1%
Bid6.4
Ask6.75
volume5
Intrest132
Strike
97.5
97.5
Last Price0.12Feb 21, 2025
Change
0.09300%
Bid-
Ask0.07
volume2
Intrest1304
Last Price13.5Feb 19, 2025
Change
00%
Bid5.7
Ask6.45
volume0
Intrest19
Strike
98
98
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest450
Last Price10.8Feb 19, 2025
Change
00%
Bid4.75
Ask5.45
volume0
Intrest44
Strike
99
99
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.22
volume16
Intrest680
Last Price4.1Feb 21, 2025
Change
4.3551.48%
Bid3.85
Ask4.2
volume26
Intrest1114
Strike
100
100
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume72
Intrest7717
Last Price4.94Feb 21, 2025
Change
2.4132.79%
Bid1.75
Ask3.6
volume2
Intrest129
Strike
101
101
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume26
Intrest387
Last Price2.76Feb 21, 2025
Change
3.6456.88%
Bid1.72
Ask2.47
volume2
Intrest204
Strike
102
102
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid0.04
Ask0.05
volume48
Intrest622
Last Price1.25Feb 21, 2025
Change
4.7379.1%
Bid1.1
Ask1.37
volume14
Intrest332
Strike
103
103
Last Price0.14Feb 21, 2025
Change
0.09180%
Bid0.15
Ask0.18
volume117
Intrest1041
Last Price0.57Feb 21, 2025
Change
4.5388.82%
Bid0.49
Ask0.55
volume127
Intrest218
Strike
104
104
Last Price0.43Feb 21, 2025
Change
0.33330%
Bid0.45
Ask0.5
volume404
Intrest779
Last Price0.24Feb 21, 2025
Change
3.6193.77%
Bid0.15
Ask0.17
volume477
Intrest2466
Strike
105
105
Last Price0.95Feb 21, 2025
Change
0.83691.67%
Bid1.03
Ask1.21
volume1564
Intrest5726
Last Price0.05Feb 21, 2025
Change
3.1598.44%
Bid0.04
Ask0.05
volume275
Intrest440
Strike
106
106
Last Price1.72Feb 21, 2025
Change
1.44514.29%
Bid1.62
Ask2.18
volume634
Intrest740
Last Price0.01Feb 21, 2025
Change
2.399.57%
Bid0.01
Ask0.03
volume693
Intrest1505
Strike
107
107
Last Price2.74Feb 21, 2025
Change
2.32552.38%
Bid2.76
Ask3.1
volume789
Intrest1619
Last Price0.02Feb 21, 2025
Change
1.5898.75%
Bid-
Ask0.02
volume266
Intrest833
Strike
108
108
Last Price3.7Feb 21, 2025
Change
2.9362.5%
Bid3.7
Ask4.3
volume1064
Intrest1078
Last Price0.02Feb 21, 2025
Change
0.9898%
Bid-
Ask0.21
volume713
Intrest666
Strike
109
109
Last Price3.85Feb 21, 2025
Change
2.58203.15%
Bid4.7
Ask5.1
volume91
Intrest469
Last Price0.01Feb 21, 2025
Change
0.5998.33%
Bid-
Ask0.01
volume494
Intrest3927
Strike
110
110
Last Price5.78Feb 21, 2025
Change
3.84197.94%
Bid5.7
Ask6.1
volume219
Intrest2834
Last Price0.01Feb 21, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume373
Intrest1561
Strike
111
111
Last Price6.92Feb 21, 2025
Change
4.28162.12%
Bid6.7
Ask7.85
volume33
Intrest701
Last Price0.01Feb 21, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume456
Intrest1977
Strike
112
112
Last Price7.4Feb 21, 2025
Change
3.95114.49%
Bid7.65
Ask8.95
volume7
Intrest542
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.03
volume286
Intrest1036
Strike
113
113
Last Price8.4Feb 21, 2025
Change
3.778.72%
Bid8.35
Ask9.6
volume11
Intrest550
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume47
Intrest1341
Strike
114
114
Last Price5.2Feb 20, 2025
Change
00%
Bid8.7
Ask10.55
volume0
Intrest423
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume63
Intrest4212
Strike
115
115
Last Price8.23Feb 21, 2025
Change
1.8529%
Bid10.7
Ask11.4
volume78
Intrest1234
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume49
Intrest911
Strike
116
116
Last Price9.8Feb 21, 2025
Change
1.9625%
Bid9.9
Ask12.55
volume5
Intrest389
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest889
Strike
117
117
Last Price9.1Feb 21, 2025
Change
0.9411.52%
Bid10.9
Ask13.55
volume1
Intrest82
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest905
Strike
118
118
Last Price9.38Feb 21, 2025
Change
0.484.87%
Bid11.9
Ask14.45
volume3
Intrest431
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest969
Strike
119
119
Last Price11.5Feb 21, 2025
Change
1.312.75%
Bid12.9
Ask16
volume4
Intrest62
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume267
Intrest6348
Strike
120
120
Last Price11.55Feb 21, 2025
Change
19.48%
Bid13.9
Ask16.4
volume4
Intrest965
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.51
volume1
Intrest2348
Strike
121
121
Last Price15.04Feb 21, 2025
Change
2.8423.28%
Bid14.9
Ask17.4
volume1
Intrest54
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1034
Strike
122
122
Last Price13.1Feb 20, 2025
Change
00%
Bid15.9
Ask18.4
volume0
Intrest54
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest422
Strike
123
123
Last Price13.85Feb 20, 2025
Change
00%
Bid18.7
Ask19.4
volume0
Intrest20
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1537
Strike
124
124
Last Price14.85Feb 20, 2025
Change
00%
Bid17.9
Ask20.3
volume0
Intrest17
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest6326
Strike
125
125
Last Price14.85Feb 20, 2025
Change
00%
Bid18.9
Ask21.65
volume0
Intrest331
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest680
Strike
126
126
Last Price18.45Feb 20, 2025
Change
00%
Bid19.9
Ask22.3
volume0
Intrest8
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest980
Strike
127
127
Last Price15.6Feb 19, 2025
Change
00%
Bid20.9
Ask23.65
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest333
Strike
128
128
Last Price18.65Feb 20, 2025
Change
00%
Bid21.9
Ask24.4
volume0
Intrest8
Last Price0.04Feb 12, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest215
Strike
129
129
Last Price21.1Feb 20, 2025
Change
00%
Bid22.9
Ask26.35
volume0
Intrest1
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5023
Strike
130
130
Last Price22.7Feb 20, 2025
Change
00%
Bid23.9
Ask26.45
volume0
Intrest5
Last Price0.31Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest541
Strike
131
131
Last Price24.1Feb 20, 2025
Change
00%
Bid24.9
Ask27.45
volume0
Intrest8
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest196
Strike
132
132
Last Price24.2Feb 12, 2025
Change
00%
Bid25.9
Ask28.6
volume0
Intrest0
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest49
Strike
133
133
Last Price21.25Feb 19, 2025
Change
00%
Bid26.9
Ask30.1
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest304
Strike
134
134
Last Price24.1Feb 20, 2025
Change
00%
Bid27.9
Ask30.6
volume0
Intrest7
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2176
Strike
135
135
Last Price24.6Feb 11, 2025
Change
00%
Bid28.9
Ask31.45
volume0
Intrest0
Last Price0.07Feb 10, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest10
Strike
136
136
Last Price-
Change
-
Bid29.9
Ask32.65
volume0
Intrest0
Last Price0.06Feb 10, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest8
Strike
137
137
Last Price27.05Feb 20, 2025
Change
00%
Bid30.9
Ask34.1
volume0
Intrest5
Last Price0.52Feb 06, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest5
Strike
138
138
Last Price34.59Feb 13, 2025
Change
00%
Bid31.9
Ask34.4
volume0
Intrest0
Last Price0.07Feb 07, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest18
Strike
139
139
Last Price23.75Feb 05, 2025
Change
00%
Bid32.9
Ask35.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest4025
Strike
140
140
Last Price30.05Feb 20, 2025
Change
00%
Bid33.9
Ask36.65
volume0
Intrest6
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest698
Strike
145
145
Last Price38.11Jan 27, 2025
Change
00%
Bid38.9
Ask41.4
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2512
Strike
150
150
Last Price34.75Feb 05, 2025
Change
00%
Bid43.9
Ask46.55
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1267
Strike
155
155
Last Price-
Change
-
Bid48.9
Ask51.5
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest401
Strike
160
160
Last Price56.6Jan 27, 2025
Change
00%
Bid53.9
Ask57
volume0
Intrest0
Last Price0.17Jan 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest64
Strike
165
165
Last Price-
Change
-
Bid58.9
Ask62
volume0
Intrest0
Last Price0.1Jan 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest357
Strike
170
170
Last Price-
Change
-
Bid63.9
Ask66.4
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest331
Strike
175
175
Last Price-
Change
-
Bid68.9
Ask71.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved