Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.92-1.16 (-1.59%)
At close: 04:00PM EDT
72.50 +0.58 (+0.81%)
Pre-market: 05:29AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240524C000450002024-05-15 1:22PM EDT45.0023.910.000.000.00-1100.00%
MRVL240524C000500002024-05-17 12:46PM EDT50.0023.090.000.000.00-4000.00%
MRVL240524C000540002024-05-01 2:31PM EDT54.0011.250.000.000.00--00.00%
MRVL240524C000550002024-05-06 3:03PM EDT55.0014.570.000.000.00-100.00%
MRVL240524C000560002024-05-17 2:20PM EDT56.0016.500.000.000.00-100.00%
MRVL240524C000580002024-05-16 11:12AM EDT58.0015.170.000.000.00-200.00%
MRVL240524C000590002024-05-01 2:35PM EDT59.006.750.000.000.00-700.00%
MRVL240524C000600002024-04-30 12:44PM EDT60.008.100.000.000.00-600.00%
MRVL240524C000610002024-05-16 11:00AM EDT61.0012.150.000.000.00-100.00%
MRVL240524C000620002024-05-15 1:16PM EDT62.007.230.000.000.00-600.00%
MRVL240524C000630002024-05-17 3:12PM EDT63.009.520.000.000.00-1100.00%
MRVL240524C000640002024-05-17 3:01PM EDT64.008.640.000.000.00-3000.00%
MRVL240524C000650002024-05-17 3:12PM EDT65.007.650.000.000.00-3800.00%
MRVL240524C000660002024-05-17 3:07PM EDT66.006.560.000.000.00-2700.00%
MRVL240524C000670002024-05-17 3:55PM EDT67.005.300.000.000.00-2400.00%
MRVL240524C000680002024-05-17 3:55PM EDT68.004.550.000.000.00-8900.00%
MRVL240524C000690002024-05-17 3:05PM EDT69.003.980.000.000.00-3000.00%
MRVL240524C000700002024-05-17 3:44PM EDT70.003.090.000.000.00-42700.00%
MRVL240524C000710002024-05-17 3:58PM EDT71.002.300.000.000.00-18900.00%
MRVL240524C000720002024-05-17 3:54PM EDT72.001.860.000.000.00-32000.39%
MRVL240524C000730002024-05-17 3:59PM EDT73.001.380.000.000.00-2,31703.13%
MRVL240524C000740002024-05-17 3:59PM EDT74.000.990.000.000.00-66106.25%
MRVL240524C000750002024-05-17 3:59PM EDT75.000.750.000.000.00-1,238012.50%
MRVL240524C000760002024-05-17 3:39PM EDT76.000.550.000.000.00-601012.50%
MRVL240524C000770002024-05-17 3:24PM EDT77.000.410.000.000.00-381012.50%
MRVL240524C000780002024-05-17 3:55PM EDT78.000.250.000.000.00-3,041012.50%
MRVL240524C000790002024-05-17 3:58PM EDT79.000.170.000.000.00-708025.00%
MRVL240524C000800002024-05-17 3:39PM EDT80.000.130.000.000.00-631025.00%
MRVL240524C000810002024-05-17 3:55PM EDT81.000.090.000.000.00-170025.00%
MRVL240524C000820002024-05-17 3:26PM EDT82.000.070.000.000.00-54025.00%
MRVL240524C000830002024-05-17 2:58PM EDT83.000.060.000.000.00-31025.00%
MRVL240524C000840002024-05-17 3:54PM EDT84.000.040.000.000.00-203025.00%
MRVL240524C000850002024-05-17 12:44PM EDT85.000.040.000.000.00-101025.00%
MRVL240524C000860002024-05-17 10:20AM EDT86.000.040.000.000.00-2025.00%
MRVL240524C000900002024-05-16 3:46PM EDT90.000.060.000.000.00-8050.00%
MRVL240524C000950002024-05-13 11:50AM EDT95.000.010.000.000.00-1050.00%
MRVL240524C001000002024-05-17 9:43AM EDT100.000.010.000.000.00-25050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240524P000450002024-05-14 12:26PM EDT45.000.010.000.000.00-2050.00%
MRVL240524P000500002024-05-15 1:48PM EDT50.000.010.000.000.00-4050.00%
MRVL240524P000530002024-05-16 11:41AM EDT53.000.010.000.000.00-30050.00%
MRVL240524P000540002024-05-16 11:37AM EDT54.000.010.000.000.00-329050.00%
MRVL240524P000550002024-05-17 11:56AM EDT55.000.010.000.000.00-393050.00%
MRVL240524P000560002024-05-15 3:38PM EDT56.000.020.000.000.00-5050.00%
MRVL240524P000570002024-05-16 1:55PM EDT57.000.010.000.000.00-4050.00%
MRVL240524P000580002024-05-17 10:02AM EDT58.000.020.000.000.00-17050.00%
MRVL240524P000590002024-05-16 9:30AM EDT59.000.030.000.000.00-1050.00%
MRVL240524P000600002024-05-16 3:21PM EDT60.000.020.000.000.00-396025.00%
MRVL240524P000610002024-05-17 3:52PM EDT61.000.030.000.000.00-117025.00%
MRVL240524P000620002024-05-17 11:48AM EDT62.000.020.000.000.00-34025.00%
MRVL240524P000630002024-05-17 12:42PM EDT63.000.020.000.000.00-22025.00%
MRVL240524P000640002024-05-17 3:15PM EDT64.000.060.000.000.00-65025.00%
MRVL240524P000650002024-05-17 3:58PM EDT65.000.090.000.000.00-98025.00%
MRVL240524P000660002024-05-17 3:54PM EDT66.000.130.000.000.00-661025.00%
MRVL240524P000670002024-05-17 3:53PM EDT67.000.220.000.000.00-55012.50%
MRVL240524P000680002024-05-17 3:54PM EDT68.000.350.000.000.00-1,458012.50%
MRVL240524P000690002024-05-17 3:37PM EDT69.000.510.000.000.00-235012.50%
MRVL240524P000700002024-05-17 3:58PM EDT70.000.900.000.000.00-1,01106.25%
MRVL240524P000710002024-05-17 3:58PM EDT71.001.280.000.000.00-83203.13%
MRVL240524P000720002024-05-17 3:58PM EDT72.001.730.000.000.00-53200.00%
MRVL240524P000730002024-05-17 3:58PM EDT73.002.330.000.000.00-1,40400.00%
MRVL240524P000740002024-05-17 3:55PM EDT74.002.860.000.000.00-38800.00%
MRVL240524P000750002024-05-17 3:55PM EDT75.003.600.000.000.00-4900.00%
MRVL240524P000760002024-05-17 1:33PM EDT76.003.850.000.000.00-400.00%
MRVL240524P000770002024-05-17 3:54PM EDT77.005.100.000.000.00-400.00%
MRVL240524P000780002024-05-16 3:50PM EDT78.005.000.000.000.00-100.00%
MRVL240524P000790002024-05-16 2:27PM EDT79.005.800.000.000.00-200.00%
MRVL240524P000800002024-05-16 3:23PM EDT80.006.700.000.000.00-1500.00%
MRVL240524P000820002024-05-14 9:46AM EDT82.0014.550.000.000.00-200.00%
MRVL240524P000830002024-05-16 3:50PM EDT83.009.500.000.000.00-100.00%
MRVL240524P000840002024-05-17 2:33PM EDT84.0011.850.000.000.00-1100.00%
MRVL240524P000850002024-05-17 2:33PM EDT85.0012.850.000.000.00-100.00%
MRVL240524P000900002024-05-09 3:50PM EDT90.0022.300.000.000.00-100.00%