Australia markets close in 2 hours 53 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.88-2.28 (-3.25%)
At close: 04:00PM EDT
67.72 -0.16 (-0.24%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240419C000325002024-02-27 1:09PM EDT32.5038.1836.6540.200.00-22728.71%
MRVL240419C000400002024-03-15 11:52AM EDT40.0027.4029.6031.500.00-12537.50%
MRVL240419C000425002024-03-25 9:48AM EDT42.5023.1023.6027.600.00-33253.13%
MRVL240419C000450002024-03-25 1:21PM EDT45.0021.1522.6023.900.00-893251.76%
MRVL240419C000475002024-04-02 11:24AM EDT47.5025.1019.8022.650.00-169275.59%
MRVL240419C000500002024-04-15 10:42AM EDT50.0020.1016.3020.10-1.25-5.85%36378191.21%
MRVL240419C000550002024-04-15 11:05AM EDT55.0014.6512.4015.00-0.65-4.25%24330184.18%
MRVL240419C000560002024-04-15 11:00AM EDT56.0013.7510.0014.00+2.00+17.02%1031106.84%
MRVL240419C000570002024-04-11 3:52PM EDT57.0014.758.9013.000.00-182289.45%
MRVL240419C000575002024-04-15 12:26PM EDT57.5011.908.4512.60-2.25-15.90%177398.44%
MRVL240419C000580002024-03-26 3:49PM EDT58.0012.909.3012.00+2.15+20.00%1230147.07%
MRVL240419C000590002024-03-25 10:11AM EDT59.007.808.709.150.00-17768.75%
MRVL240419C000600002024-04-15 12:07PM EDT60.009.636.1510.10-1.35-12.30%131,28087.89%
MRVL240419C000610002024-04-11 10:35AM EDT61.009.355.907.150.00-816181.05%
MRVL240419C000620002024-04-15 3:02PM EDT62.006.205.656.15-1.40-18.42%533971.78%
MRVL240419C000625002024-04-15 11:42AM EDT62.506.095.405.70-3.19-34.37%997258.98%
MRVL240419C000630002024-04-15 1:26PM EDT63.005.504.655.25-2.72-33.09%623269.04%
MRVL240419C000640002024-04-15 2:18PM EDT64.004.554.104.30-2.40-34.53%241756.06%
MRVL240419C000650002024-04-15 3:45PM EDT65.003.403.303.45-2.20-39.29%12416,12654.79%
MRVL240419C000660002024-04-15 3:25PM EDT66.002.742.572.71-1.91-41.08%1870554.30%
MRVL240419C000670002024-04-15 3:57PM EDT67.002.121.972.04-1.68-44.21%16159054.15%
MRVL240419C000675002024-04-15 3:55PM EDT67.501.771.691.72-1.98-52.80%1923,04653.32%
MRVL240419C000680002024-04-15 3:55PM EDT68.001.531.421.46-1.62-51.43%1832,09452.83%
MRVL240419C000690002024-04-15 3:55PM EDT69.001.090.971.02-1.38-55.87%4892,09052.05%
MRVL240419C000700002024-04-15 3:59PM EDT70.000.680.650.69-1.22-64.21%1,72612,07352.05%
MRVL240419C000710002024-04-15 3:57PM EDT71.000.470.400.45-0.97-67.36%8451,38851.56%
MRVL240419C000720002024-04-15 3:57PM EDT72.000.300.270.30-0.73-70.87%1,1411,87152.93%
MRVL240419C000725002024-04-15 3:33PM EDT72.500.260.210.24-0.64-71.11%52118,11053.03%
MRVL240419C000730002024-04-15 3:57PM EDT73.000.190.180.20-0.55-74.32%1,1202,39354.30%
MRVL240419C000740002024-04-15 3:58PM EDT74.000.120.110.14-0.43-78.18%4282,87555.47%
MRVL240419C000750002024-04-15 3:57PM EDT75.000.090.080.09-0.30-76.92%2,51421,48357.23%
MRVL240419C000760002024-04-15 3:36PM EDT76.000.060.040.07-0.22-78.57%2611,48058.20%
MRVL240419C000770002024-04-15 3:25PM EDT77.000.040.010.05-0.15-78.95%2662,50357.81%
MRVL240419C000775002024-04-15 2:00PM EDT77.500.040.030.05-0.14-77.78%37310,09363.28%
MRVL240419C000780002024-04-15 3:47PM EDT78.000.030.020.04-0.13-81.25%581,35962.89%
MRVL240419C000790002024-04-15 2:34PM EDT79.000.040.010.04-0.05-55.56%442,07065.63%
MRVL240419C000800002024-04-15 3:58PM EDT80.000.020.010.03-0.05-71.43%44326,52768.75%
MRVL240419C000810002024-04-15 2:46PM EDT81.000.020.000.05-0.05-71.43%1152375.00%
MRVL240419C000825002024-04-15 3:22PM EDT82.500.020.010.03-0.02-50.00%454,31579.69%
MRVL240419C000840002024-04-12 12:25PM EDT84.000.040.000.800.00-4144143.55%
MRVL240419C000850002024-04-15 3:53PM EDT85.000.010.000.010.00-419,08478.13%
MRVL240419C000860002024-04-12 9:46AM EDT86.000.030.001.030.00-23164.94%
MRVL240419C000875002024-04-15 3:06PM EDT87.500.010.010.020.00-922,61796.88%
MRVL240419C000900002024-04-15 3:48PM EDT90.000.010.000.01-0.01-50.00%1048,21693.75%
MRVL240419C000925002024-04-15 2:24PM EDT92.500.010.000.010.00-22,319103.13%
MRVL240419C000940002024-04-11 10:12AM EDT94.000.070.000.980.00--1205.86%
MRVL240419C000950002024-04-11 10:27AM EDT95.000.020.000.050.00-43,426130.47%
MRVL240419C001000002024-04-12 3:47PM EDT100.000.010.000.010.00-15,757125.00%
MRVL240419C001050002024-04-11 3:06PM EDT105.000.010.000.020.00-71,678150.00%
MRVL240419C001100002024-04-11 2:37PM EDT110.000.020.000.040.00-10381175.00%
MRVL240419C001150002024-04-11 11:16AM EDT115.000.010.000.010.00-91,107162.50%
MRVL240419C001200002024-04-15 3:12PM EDT120.000.010.000.010.00-12,097175.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240419P000350002024-03-06 2:09PM EDT35.000.040.001.090.00-221409.77%
MRVL240419P000375002024-03-04 12:11PM EDT37.500.040.000.310.00-28292.97%
MRVL240419P000400002024-03-11 3:11PM EDT40.000.030.000.230.00-12252.34%
MRVL240419P000425002024-03-11 10:33AM EDT42.500.200.000.220.00-35225.00%
MRVL240419P000450002024-04-15 2:24PM EDT45.000.010.000.06-0.01-50.00%2173167.19%
MRVL240419P000475002024-04-05 11:33AM EDT47.500.010.000.020.00-11,257128.13%
MRVL240419P000500002024-04-12 10:35AM EDT50.000.060.000.010.00-1210106.25%
MRVL240419P000550002024-04-15 10:55AM EDT55.000.040.000.02+0.03+300.00%460479.69%
MRVL240419P000560002024-04-08 1:01PM EDT56.000.030.000.440.00-10272121.09%
MRVL240419P000570002024-04-10 11:23AM EDT57.000.040.000.250.00-311699.61%
MRVL240419P000575002024-04-15 3:48PM EDT57.500.020.000.130.00-453284.38%
MRVL240419P000580002024-04-12 3:45PM EDT58.000.020.000.360.00-1238598.63%
MRVL240419P000590002024-04-11 1:54PM EDT59.000.020.000.030.00-114058.59%
MRVL240419P000600002024-04-15 3:06PM EDT60.000.030.020.04+0.01+50.00%104,35257.81%
MRVL240419P000610002024-04-15 2:02PM EDT61.000.040.040.08+0.02+100.00%15148757.81%
MRVL240419P000620002024-04-15 3:45PM EDT62.000.090.070.11+0.05+125.00%3680254.69%
MRVL240419P000625002024-04-15 3:44PM EDT62.500.120.110.14+0.07+140.00%473,82154.69%
MRVL240419P000630002024-04-15 3:18PM EDT63.000.180.150.18+0.11+157.14%9733354.30%
MRVL240419P000640002024-04-15 3:55PM EDT64.000.250.260.30+0.14+127.27%621,09053.52%
MRVL240419P000650002024-04-15 3:56PM EDT65.000.470.450.47+0.27+135.00%5215,18753.13%
MRVL240419P000660002024-04-15 3:50PM EDT66.000.720.700.77+0.40+125.00%4661,82353.32%
MRVL240419P000670002024-04-15 3:50PM EDT67.000.961.051.10+0.44+84.62%8183,64552.34%
MRVL240419P000675002024-04-15 3:54PM EDT67.501.211.261.29+0.55+83.33%1,5929,76951.56%
MRVL240419P000680002024-04-15 3:55PM EDT68.001.501.491.54+0.69+85.19%1,5055,94751.27%
MRVL240419P000690002024-04-15 3:59PM EDT69.002.092.062.10+0.95+83.33%1,7683,65350.78%
MRVL240419P000700002024-04-15 3:57PM EDT70.002.592.712.78+1.03+66.03%66310,02850.20%
MRVL240419P000710002024-04-15 3:55PM EDT71.003.363.453.60+1.25+59.24%2301,37550.59%
MRVL240419P000720002024-04-15 1:27PM EDT72.004.504.304.45+1.74+63.04%1363,44051.07%
MRVL240419P000725002024-04-15 3:54PM EDT72.504.604.754.90+1.55+50.82%2308,43551.66%
MRVL240419P000730002024-04-15 1:30PM EDT73.005.055.156.10+1.65+48.53%1951,29273.73%
MRVL240419P000740002024-04-15 3:21PM EDT74.006.156.056.60+1.95+46.43%5742262.70%
MRVL240419P000750002024-04-15 3:42PM EDT75.007.346.958.30+2.69+57.85%1603,35090.33%
MRVL240419P000760002024-04-15 11:31AM EDT76.006.358.008.65+1.75+38.04%4227976.37%
MRVL240419P000770002024-04-15 9:49AM EDT77.006.157.2511.10-0.10-1.60%522463.67%
MRVL240419P000775002024-04-15 3:31PM EDT77.509.567.6511.55+1.91+24.97%151,798179.69%
MRVL240419P000780002024-04-12 2:45PM EDT78.007.448.9011.850.00-1530893.95%
MRVL240419P000790002024-04-12 10:00AM EDT79.007.259.1513.250.00-518679.30%
MRVL240419P000800002024-04-15 3:13PM EDT80.0012.0511.7014.20+3.77+45.53%701,656147.17%
MRVL240419P000810002024-04-11 2:39PM EDT81.0010.2512.8015.250.00--9158.69%
MRVL240419P000825002024-04-15 12:12PM EDT82.5014.6512.3016.55+3.25+28.51%43329221.48%
MRVL240419P000840002024-04-11 2:27PM EDT84.0013.4014.0018.250.00--175.00%
MRVL240419P000850002024-04-15 12:59PM EDT85.0017.1515.0019.20+2.80+19.51%4461,026247.27%
MRVL240419P000875002024-04-04 2:52PM EDT87.5015.6017.5021.700.00-110265.23%
MRVL240419P000900002024-04-15 1:32PM EDT90.0021.8520.0022.80+5.20+31.23%303200.78%
MRVL240419P000925002024-04-15 9:31AM EDT92.5020.9023.0026.70-3.55-14.52%50169.53%
MRVL240419P000950002024-04-09 3:29PM EDT95.0021.7026.7527.900.00-110177.15%
MRVL240419P001000002024-03-14 9:30AM EDT100.0031.3029.5030.450.00-100.00%
MRVL240419P001050002024-03-07 12:38PM EDT105.0023.5031.3534.400.00-3000.00%
MRVL240419P001100002024-03-07 1:05PM EDT110.0027.4535.9539.250.00--00.00%
MRVL240419P001150002024-04-11 10:08AM EDT115.0041.8045.3048.950.00-10165.63%
MRVL240419P001200002024-03-07 4:54PM EDT120.0035.2545.8549.400.00--00.00%