Australia markets close in 23 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.01-3.27 (-5.61%)
At close: 04:00PM EDT
53.25 -1.76 (-3.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220520C000300002022-05-10 11:32AM EDT30.0023.300.000.000.00-700.00%
MRVL220520C000325002022-05-16 11:49AM EDT32.5023.600.000.000.00-200.00%
MRVL220520C000350002022-05-10 1:17PM EDT35.0019.050.000.000.00-400.00%
MRVL220520C000375002022-05-16 10:19AM EDT37.5019.500.000.000.00-200.00%
MRVL220520C000400002022-05-18 12:20PM EDT40.0016.000.000.000.00-200.00%
MRVL220520C000425002022-05-17 11:41AM EDT42.5015.400.000.000.00-100.00%
MRVL220520C000450002022-05-17 3:17PM EDT45.0013.130.000.000.00-100.00%
MRVL220520C000475002022-05-12 3:31PM EDT47.5011.450.000.000.00-100.00%
MRVL220520C000485002022-05-16 12:00AM EDT48.506.750.000.000.00--00.00%
MRVL220520C000490002022-05-18 2:07PM EDT49.006.420.000.000.00-100.00%
MRVL220520C000500002022-05-18 9:52AM EDT50.008.600.000.000.00-100.00%
MRVL220520C000510002022-05-13 9:54AM EDT51.006.800.000.000.00-400.00%
MRVL220520C000520002022-05-18 3:54PM EDT52.003.200.000.000.00-300.00%
MRVL220520C000525002022-05-18 3:54PM EDT52.502.820.000.000.00-10500.00%
MRVL220520C000530002022-05-18 3:54PM EDT53.002.450.000.000.00-10300.00%
MRVL220520C000540002022-05-18 10:50AM EDT54.004.530.000.000.00-1600.00%
MRVL220520C000550002022-05-18 3:59PM EDT55.001.450.000.000.00-1,60300.00%
MRVL220520C000560002022-05-18 3:59PM EDT56.000.940.000.000.00-26206.25%
MRVL220520C000570002022-05-18 3:54PM EDT57.000.520.000.000.00-1,874012.50%
MRVL220520C000575002022-05-18 3:53PM EDT57.500.400.000.000.00-1,948012.50%
MRVL220520C000580002022-05-18 3:57PM EDT58.000.350.000.000.00-362025.00%
MRVL220520C000590002022-05-18 3:54PM EDT59.000.180.000.000.00-279025.00%
MRVL220520C000600002022-05-18 3:43PM EDT60.000.120.000.000.00-525025.00%
MRVL220520C000610002022-05-18 2:10PM EDT61.000.070.000.000.00-133025.00%
MRVL220520C000620002022-05-18 3:49PM EDT62.000.060.000.000.00-120050.00%
MRVL220520C000625002022-05-18 3:10PM EDT62.500.050.000.000.00-40050.00%
MRVL220520C000630002022-05-18 3:57PM EDT63.000.070.000.000.00-52050.00%
MRVL220520C000635002022-05-18 1:56PM EDT63.500.030.000.000.00-2050.00%
MRVL220520C000640002022-05-17 1:54PM EDT64.000.060.000.000.00-15050.00%
MRVL220520C000645002022-05-18 12:24PM EDT64.500.020.000.000.00-3050.00%
MRVL220520C000650002022-05-18 2:40PM EDT65.000.030.000.000.00-20050.00%
MRVL220520C000655002022-05-18 2:49PM EDT65.500.020.000.000.00-1050.00%
MRVL220520C000660002022-05-18 9:42AM EDT66.000.040.000.000.00-10050.00%
MRVL220520C000665002022-05-17 3:40PM EDT66.500.030.000.000.00-47050.00%
MRVL220520C000670002022-05-18 11:10AM EDT67.000.020.000.000.00-27050.00%
MRVL220520C000675002022-05-17 3:32PM EDT67.500.010.000.000.00-9050.00%
MRVL220520C000680002022-05-18 9:48AM EDT68.000.030.000.000.00-5050.00%
MRVL220520C000690002022-05-18 1:16PM EDT69.000.010.000.000.00-50050.00%
MRVL220520C000700002022-05-18 3:05PM EDT70.000.020.000.000.00-16050.00%
MRVL220520C000710002022-05-17 10:56AM EDT71.000.030.000.000.00-11050.00%
MRVL220520C000720002022-05-13 2:55PM EDT72.000.020.000.000.00-5050.00%
MRVL220520C000725002022-05-18 12:12PM EDT72.500.010.000.000.00-10050.00%
MRVL220520C000750002022-05-18 3:31PM EDT75.000.010.000.000.00-4050.00%
MRVL220520C000775002022-05-18 11:54AM EDT77.500.020.000.000.00-101050.00%
MRVL220520C000800002022-05-18 3:31PM EDT80.000.020.000.000.00-3050.00%
MRVL220520C000825002022-05-13 1:41PM EDT82.500.020.000.000.00-16050.00%
MRVL220520C000850002022-05-17 3:32PM EDT85.000.010.000.000.00-6050.00%
MRVL220520C000875002022-05-13 3:07PM EDT87.500.020.000.000.00-1050.00%
MRVL220520C000900002022-05-17 11:21AM EDT90.000.030.000.000.00-4050.00%
MRVL220520C000925002022-05-11 3:36PM EDT92.500.030.000.000.00-7050.00%
MRVL220520C000950002022-05-06 9:55AM EDT95.000.190.000.000.00-1050.00%
MRVL220520C000975002022-04-18 10:27AM EDT97.500.030.000.090.00-98266320.31%
MRVL220520C001000002022-05-17 9:36AM EDT100.000.010.000.000.00-10100.00%
MRVL220520C001050002022-04-25 2:32PM EDT105.000.010.000.000.00-1050.00%
MRVL220520C001100002022-05-17 9:50AM EDT110.000.010.000.000.00-6050.00%
MRVL220520C001150002022-05-09 11:50AM EDT115.000.010.000.000.00-1050.00%
MRVL220520C001200002022-05-09 11:50AM EDT120.000.010.000.000.00-1050.00%
MRVL220520C001250002022-03-30 11:11AM EDT125.000.020.000.030.00-11,670387.50%
MRVL220520C001300002022-05-18 2:51PM EDT130.000.020.000.000.00-10050.00%
MRVL220520C001350002022-04-07 9:30AM EDT135.000.030.000.100.00-126475.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220520P000300002022-05-11 11:25AM EDT30.000.010.000.000.00-50100.00%
MRVL220520P000325002022-05-13 10:16AM EDT32.500.010.000.000.00-600050.00%
MRVL220520P000350002022-05-16 11:12AM EDT35.000.010.000.000.00-50050.00%
MRVL220520P000375002022-05-13 3:03PM EDT37.500.030.000.000.00-35050.00%
MRVL220520P000400002022-05-17 12:09PM EDT40.000.010.000.000.00-1050.00%
MRVL220520P000425002022-05-16 2:50PM EDT42.500.020.000.000.00-4050.00%
MRVL220520P000440002022-05-16 9:57AM EDT44.000.050.000.000.00-5050.00%
MRVL220520P000450002022-05-18 2:51PM EDT45.000.010.000.000.00-1,111050.00%
MRVL220520P000470002022-05-17 3:44PM EDT47.000.010.000.000.00-612050.00%
MRVL220520P000475002022-05-18 2:37PM EDT47.500.040.000.000.00-19050.00%
MRVL220520P000480002022-05-17 3:40PM EDT48.000.020.000.000.00-4050.00%
MRVL220520P000485002022-05-18 3:53PM EDT48.500.070.000.000.00-2050.00%
MRVL220520P000490002022-05-18 3:33PM EDT49.000.110.000.000.00-12050.00%
MRVL220520P000495002022-05-16 12:18PM EDT49.500.040.000.000.00-1025.00%
MRVL220520P000500002022-05-18 3:46PM EDT50.000.160.000.000.00-36025.00%
MRVL220520P000510002022-05-18 2:14PM EDT51.000.260.000.000.00-7025.00%
MRVL220520P000520002022-05-18 3:59PM EDT52.000.480.000.000.00-544025.00%
MRVL220520P000525002022-05-18 3:42PM EDT52.500.480.000.000.00-15012.50%
MRVL220520P000530002022-05-18 3:56PM EDT53.000.670.000.000.00-68012.50%
MRVL220520P000540002022-05-18 3:41PM EDT54.000.870.000.000.00-10006.25%
MRVL220520P000550002022-05-18 3:54PM EDT55.001.500.000.000.00-23800.20%
MRVL220520P000560002022-05-18 3:58PM EDT56.001.840.000.000.00-10700.00%
MRVL220520P000570002022-05-18 3:59PM EDT57.002.550.000.000.00-23300.00%
MRVL220520P000575002022-05-18 3:53PM EDT57.503.100.000.000.00-12200.00%
MRVL220520P000580002022-05-18 3:43PM EDT58.003.400.000.000.00-62500.00%
MRVL220520P000590002022-05-18 3:59PM EDT59.004.240.000.000.00-4000.00%
MRVL220520P000600002022-05-18 3:04PM EDT60.005.170.000.000.00-1600.00%
MRVL220520P000610002022-05-18 10:07AM EDT61.002.620.000.000.00-1100.00%
MRVL220520P000620002022-05-18 9:51AM EDT62.004.050.000.000.00-500.00%
MRVL220520P000625002022-05-18 1:48PM EDT62.507.320.000.000.00-3400.00%
MRVL220520P000630002022-05-18 10:08AM EDT63.004.350.000.000.00-200.00%
MRVL220520P000635002022-05-13 10:41AM EDT63.505.450.000.000.00-100.00%
MRVL220520P000640002022-05-17 9:53AM EDT64.006.150.000.000.00-300.00%
MRVL220520P000645002022-05-16 11:25AM EDT64.508.750.000.000.00-100.00%
MRVL220520P000650002022-05-18 1:05PM EDT65.0010.300.000.000.00-1200.00%
MRVL220520P000655002022-05-18 9:33AM EDT65.507.550.000.000.00-700.00%
MRVL220520P000660002022-05-17 12:26PM EDT66.008.480.000.000.00-600.00%
MRVL220520P000665002022-05-10 10:06AM EDT66.5010.850.000.000.00-300.00%
MRVL220520P000670002022-05-18 10:48AM EDT67.008.750.000.000.00-2000.00%
MRVL220520P000675002022-05-18 2:51PM EDT67.5012.270.000.000.00-10500.00%
MRVL220520P000680002022-05-18 1:05PM EDT68.0012.110.000.000.00-2600.00%
MRVL220520P000690002022-05-18 9:56AM EDT69.0010.900.000.000.00-100.00%
MRVL220520P000700002022-05-18 3:46PM EDT70.0015.150.000.000.00-500.00%
MRVL220520P000710002022-05-17 3:47PM EDT71.0013.100.000.000.00-2600.00%
MRVL220520P000720002022-05-17 11:13AM EDT72.0014.800.000.000.00-1700.00%
MRVL220520P000725002022-05-16 12:19PM EDT72.5016.500.000.000.00-200.00%
MRVL220520P000750002022-05-18 10:02AM EDT75.0016.200.000.000.00-1200.00%
MRVL220520P000775002022-05-18 10:02AM EDT77.5018.700.000.000.00-700.00%
MRVL220520P000800002022-05-17 3:57PM EDT80.0021.830.000.000.00-600.00%
MRVL220520P000825002022-05-18 9:32AM EDT82.5024.800.000.000.00-1000.00%
MRVL220520P000850002022-05-18 3:05PM EDT85.0030.020.000.000.00-900.00%
MRVL220520P000875002022-04-29 1:10PM EDT87.5028.000.000.000.00-300.00%
MRVL220520P000900002022-05-13 9:46AM EDT90.0035.200.000.000.00-400.00%
MRVL220520P000925002022-04-05 2:17PM EDT92.5024.1532.4036.500.00-600.00%
MRVL220520P000950002022-04-28 11:07AM EDT95.0036.500.000.000.00-100.00%
MRVL220520P000975002022-05-12 12:06PM EDT97.5045.400.000.000.00-200.00%
MRVL220520P001000002022-05-18 9:32AM EDT100.0042.150.000.000.00-300.00%
MRVL220520P001100002022-05-12 11:52AM EDT110.0058.0050.8052.900.00--00.00%
MRVL220520P001150002022-05-06 11:58AM EDT115.0056.500.000.000.00-100.00%
MRVL220520P001250002021-12-31 2:42PM EDT125.0037.6758.3060.650.00-220.00%
MRVL220520P001350002022-04-07 2:11PM EDT135.0069.8076.4079.150.00--00.00%