$65.90
0.420.64%
近くで: -
$65.68
-0.22-0.33%
時間外: 7:29 PM EDT
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 Price40.26May 14, 2025
Change
15.7163.99%
Bid38.8
Ask42.05
volume20
Intrest15
Strike
25
25
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Last Price36.01May 14, 2025
Change
8.3830.33%
Bid33.75
Ask37
volume10
Intrest10
Strike
30
30
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Last Price28.88May 12, 2025
Change
00%
Bid29.45
Ask32
volume0
Intrest11
Strike
35
35
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest227
Last Price26.55May 12, 2025
Change
00%
Bid27.25
Ask29.3
volume0
Intrest101
Strike
37.5
37.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest403
Last Price24.07May 12, 2025
Change
00%
Bid24.8
Ask26.1
volume0
Intrest74
Strike
40
40
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1165
Last Price16.75Apr 30, 2025
Change
00%
Bid22.9
Ask26.25
volume0
Intrest2
Strike
41
41
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Last Price17.65May 09, 2025
Change
00%
Bid22.05
Ask25.15
volume0
Intrest5
Strike
42
42
Last Price0.01May 14, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume30
Intrest40
Last Price20.45May 02, 2025
Change
00%
Bid21.6
Ask24
volume0
Intrest80
Strike
42.5
42.5
Last Price0.06May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2033
Last Price20.99May 12, 2025
Change
00%
Bid21
Ask24.1
volume0
Intrest11
Strike
43
43
Last Price0.07May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest33
Last Price21.26May 14, 2025
Change
1.246.19%
Bid19.9
Ask23.35
volume10
Intrest12
Strike
44
44
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.02
volume30
Intrest81
Last Price20.68May 14, 2025
Change
0.834.18%
Bid18.85
Ask22.2
volume13
Intrest388
Strike
45
45
Last Price0.01May 14, 2025
Change
0.0150%
Bid-
Ask0.02
volume40
Intrest3736
Last Price8.98May 07, 2025
Change
00%
Bid18.05
Ask21.2
volume0
Intrest18
Strike
46
46
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest524
Last Price15.35May 05, 2025
Change
00%
Bid16.95
Ask20.25
volume0
Intrest36
Strike
47
47
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest48
Last Price16.85May 12, 2025
Change
00%
Bid18.3
Ask18.5
volume0
Intrest420
Strike
47.5
47.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest6972
Last Price17.77May 14, 2025
Change
1.7711.06%
Bid17.8
Ask18.25
volume4
Intrest52
Strike
48
48
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.04
volume4
Intrest4911
Last Price16.45May 14, 2025
Change
7.9593.53%
Bid16.75
Ask17.1
volume1
Intrest78
Strike
49
49
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest425
Last Price15.41May 14, 2025
Change
0.744.58%
Bid15.75
Ask16.3
volume27
Intrest1203
Strike
50
50
Last Price0.02May 14, 2025
Change
0.01100%
Bid-
Ask0.04
volume3
Intrest5932
Last Price14.6May 14, 2025
Change
1.3910.52%
Bid14.75
Ask15
volume26
Intrest25
Strike
51
51
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.03
volume2
Intrest168
Last Price14.32May 13, 2025
Change
00%
Bid13.75
Ask14.15
volume0
Intrest72
Strike
52
52
Last Price0.04May 14, 2025
Change
0.02100%
Bid-
Ask0.05
volume41
Intrest514
Last Price11.5May 12, 2025
Change
00%
Bid12.75
Ask13.05
volume0
Intrest103
Strike
53
53
Last Price0.01May 14, 2025
Change
0.0150%
Bid0.01
Ask0.05
volume53
Intrest768
Last Price11.9May 14, 2025
Change
0.695.48%
Bid11.75
Ask12.1
volume9
Intrest149
Strike
54
54
Last Price0.03May 14, 2025
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest4376
Last Price10.5May 14, 2025
Change
0.111.06%
Bid10.75
Ask11.65
volume74
Intrest6153
Strike
55
55
Last Price0.02May 14, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume35
Intrest7467
Last Price9.47May 14, 2025
Change
0.434.34%
Bid9.8
Ask10
volume29
Intrest271
Strike
56
56
Last Price0.02May 14, 2025
Change
0.0133.33%
Bid0.02
Ask0.05
volume5
Intrest670
Last Price8.55May 14, 2025
Change
0.121.42%
Bid8.8
Ask9.05
volume38
Intrest1436
Strike
57
57
Last Price0.03May 14, 2025
Change
0.0150%
Bid0.01
Ask0.04
volume18
Intrest1836
Last Price7.4May 14, 2025
Change
0.637.85%
Bid7.8
Ask8.1
volume29
Intrest1579
Strike
58
58
Last Price0.03May 14, 2025
Change
0.0125%
Bid0.02
Ask0.07
volume47
Intrest1249
Last Price6.74May 14, 2025
Change
0.030.45%
Bid6.85
Ask7.05
volume11
Intrest800
Strike
59
59
Last Price0.03May 14, 2025
Change
0.0350%
Bid0.02
Ask0.08
volume4
Intrest2355
Last Price5.95May 14, 2025
Change
0.458.18%
Bid5.85
Ask6.05
volume1756
Intrest6337
Strike
60
60
Last Price0.08May 14, 2025
Change
0.0220%
Bid0.05
Ask0.11
volume581
Intrest3320
Last Price4.45May 14, 2025
Change
0.428.62%
Bid4.95
Ask5.15
volume40
Intrest1020
Strike
61
61
Last Price0.13May 14, 2025
Change
0.0423.53%
Bid0.1
Ask0.12
volume100
Intrest369
Last Price3.8May 14, 2025
Change
0.368.65%
Bid3.95
Ask4.7
volume65
Intrest4358
Strike
62
62
Last Price0.24May 14, 2025
Change
0.0620%
Bid0.17
Ask0.2
volume157
Intrest656
Last Price3.77May 14, 2025
Change
0.267.41%
Bid3.6
Ask4.55
volume40
Intrest1732
Strike
62.5
62.5
Last Price0.25May 14, 2025
Change
0.1740.48%
Bid0.23
Ask0.26
volume382
Intrest3447
Last Price2.95May 14, 2025
Change
0.010.34%
Bid3.15
Ask3.3
volume52
Intrest2479
Strike
63
63
Last Price0.42May 14, 2025
Change
0.0714.29%
Bid0.23
Ask0.35
volume157
Intrest499
Last Price2.36May 14, 2025
Change
0.125.36%
Bid2.42
Ask2.53
volume97
Intrest1119
Strike
64
64
Last Price0.56May 14, 2025
Change
0.2329.11%
Bid0.52
Ask0.57
volume254
Intrest1025
Last Price1.8May 14, 2025
Change
0.127.14%
Bid1.75
Ask1.82
volume350
Intrest10858
Strike
65
65
Last Price0.93May 14, 2025
Change
0.2521.19%
Bid0.76
Ask0.92
volume557
Intrest11184
Last Price1.22May 14, 2025
Change
0.021.67%
Bid1.22
Ask1.28
volume725
Intrest1049
Strike
66
66
Last Price1.42May 14, 2025
Change
0.3318.86%
Bid1.3
Ask1.38
volume1770
Intrest755
Last Price0.82May 14, 2025
Change
00%
Bid0.82
Ask0.9
volume436
Intrest563
Strike
67
67
Last Price1.93May 14, 2025
Change
0.073.76%
Bid1.88
Ask1.98
volume42
Intrest285
Last Price0.68May 14, 2025
Change
0.023.03%
Bid0.66
Ask0.7
volume471
Intrest4099
Strike
67.5
67.5
Last Price2.11May 14, 2025
Change
0.3815.26%
Bid2.22
Ask2.31
volume19
Intrest1726
Last Price0.51May 14, 2025
Change
0.023.77%
Bid0.52
Ask0.55
volume157
Intrest595
Strike
68
68
Last Price2.9May 14, 2025
Change
0.041.36%
Bid2.57
Ask2.68
volume8
Intrest50
Last Price0.34May 14, 2025
Change
0.039.68%
Bid0.32
Ask0.35
volume578
Intrest429
Strike
69
69
Last Price3.7May 14, 2025
Change
-
Bid2.55
Ask3.65
volume12
Intrest0
Last Price0.2May 14, 2025
Change
0.0416.67%
Bid0.19
Ask0.21
volume2323
Intrest8646
Strike
70
70
Last Price4.9May 14, 2025
Change
0.051.03%
Bid4.25
Ask4.85
volume22
Intrest5279
Last Price0.1May 14, 2025
Change
0.0741.18%
Bid0.12
Ask0.14
volume173
Intrest171
Strike
71
71
Last Price5May 14, 2025
Change
-
Bid5.15
Ask5.4
volume3
Intrest0
Last Price0.07May 14, 2025
Change
0.0112.5%
Bid0.06
Ask0.1
volume104
Intrest897
Strike
72
72
Last Price14.25May 08, 2025
Change
00%
Bid5.95
Ask6.35
volume0
Intrest2
Last Price0.06May 14, 2025
Change
0.0225%
Bid0.06
Ask0.08
volume15
Intrest1700
Strike
72.5
72.5
Last Price7.55May 14, 2025
Change
0.253.42%
Bid6
Ask7.75
volume1
Intrest1769
Last Price0.04May 14, 2025
Change
0.0450%
Bid0.04
Ask0.08
volume10
Intrest70
Strike
73
73
Last Price-
Change
-
Bid6.95
Ask7.35
volume0
Intrest0
Last Price0.07May 13, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest843
Strike
74
74
Last Price9.44May 12, 2025
Change
00%
Bid8
Ask8.35
volume0
Intrest2
Last Price0.02May 14, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume105
Intrest4165
Strike
75
75
Last Price9.25May 14, 2025
Change
0.151.6%
Bid8.55
Ask9.25
volume15
Intrest22
Last Price0.02May 14, 2025
Change
00%
Bid0.01
Ask0.03
volume147
Intrest973
Strike
77.5
77.5
Last Price11.95May 14, 2025
Change
1.259.47%
Bid11.25
Ask11.85
volume390
Intrest1170
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume717
Intrest7305
Strike
80
80
Last Price14.55May 14, 2025
Change
0.594.23%
Bid13.75
Ask14.25
volume746
Intrest223
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1039
Strike
82.5
82.5
Last Price23.55Apr 25, 2025
Change
00%
Bid16.05
Ask17.5
volume0
Intrest0
Last Price0.01May 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume100
Intrest2339
Strike
85
85
Last Price23May 05, 2025
Change
00%
Bid18.95
Ask20
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest748
Strike
87.5
87.5
Last Price22.2May 14, 2025
Change
1.054.96%
Bid20.95
Ask21.75
volume59
Intrest1
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2129
Strike
90
90
Last Price31.67May 08, 2025
Change
00%
Bid22.5
Ask24.25
volume0
Intrest1
Last Price0.11Apr 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest594
Strike
92.5
92.5
Last Price33.1May 09, 2025
Change
00%
Bid25.85
Ask28.6
volume0
Intrest13
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1930
Strike
95
95
Last Price40.3May 07, 2025
Change
00%
Bid27.45
Ask31.05
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest247
Strike
97.5
97.5
Last Price42.6May 07, 2025
Change
00%
Bid30.8
Ask32.6
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1755
Strike
100
100
Last Price37.76May 05, 2025
Change
00%
Bid32.8
Ask36.25
volume0
Intrest1
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4351
Strike
105
105
Last Price39.9May 14, 2025
Change
0.150.38%
Bid37.55
Ask40.15
volume245
Intrest70
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2195
Strike
110
110
Last Price43.98May 13, 2025
Change
00%
Bid42.75
Ask45.55
volume0
Intrest20
Last Price0.01May 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest1032
Strike
115
115
Last Price62.81Apr 16, 2025
Change
00%
Bid48.3
Ask50.95
volume0
Intrest3
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2186
Strike
120
120
Last Price54.8May 14, 2025
Change
0.30.54%
Bid53.2
Ask54.45
volume120
Intrest45
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1374
Strike
125
125
Last Price58.93May 13, 2025
Change
00%
Bid58.3
Ask61.15
volume0
Intrest7
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3104
Strike
130
130
Last Price77.82Apr 16, 2025
Change
00%
Bid63.3
Ask66.05
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1144
Strike
135
135
Last Price62.67Mar 06, 2025
Change
00%
Bid68.05
Ask71.2
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5417
Strike
140
140
Last Price67.7Mar 06, 2025
Change
00%
Bid72.85
Ask76.1
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1755
Strike
145
145
Last Price72.8Mar 06, 2025
Change
00%
Bid78.1
Ask81.2
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest581
Strike
150
150
Last Price43Feb 18, 2025
Change
00%
Bid82.4
Ask86.2
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
155
155
Last Price43.55Feb 05, 2025
Change
00%
Bid87.4
Ask91.2
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest188
Strike
160
160
Last Price48.85Jan 02, 2025
Change
00%
Bid93.05
Ask96.15
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Strike
165
165
Last Price-
Change
-
Bid97.45
Ask101.2
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest254
Strike
170
170
Last Price56.6Dec 27, 2024
Change
00%
Bid103.05
Ask106.2
volume0
Intrest0
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest313
Strike
175
175
Last Price-
Change
-
Bid107.65
Ask111.2
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest417
Strike
180
180
Last Price-
Change
-
Bid113.05
Ask116.2
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Strike
185
185
Last Price-
Change
-
Bid117.4
Ask121.2
volume0
Intrest0
Last Price0.06Apr 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest80
Strike
190
190
Last Price-
Change
-
Bid123.05
Ask126.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved