MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230609C000250002023-05-30 9:56AM EDT25.0038.350.000.000.00--00.00%
MRVL230609C000270002023-05-25 3:50PM EDT27.0022.350.000.000.00--00.00%
MRVL230609C000300002023-06-01 1:52PM EDT30.0031.510.000.000.00--00.00%
MRVL230609C000320002023-05-31 1:12PM EDT32.0027.500.000.000.00--00.00%
MRVL230609C000330002023-06-05 9:48AM EDT33.0026.050.000.000.00-100.00%
MRVL230609C000340002023-06-01 3:21PM EDT34.0027.850.000.000.00-200.00%
MRVL230609C000350002023-06-06 9:51AM EDT35.0024.000.000.000.00-200.00%
MRVL230609C000360002023-06-06 9:51AM EDT36.0023.000.000.000.00-200.00%
MRVL230609C000370002023-06-06 9:51AM EDT37.0022.000.000.000.00-100.00%
MRVL230609C000380002023-05-25 12:59PM EDT38.0010.550.000.000.00-500.00%
MRVL230609C000390002023-05-26 10:18AM EDT39.0023.530.000.000.00-100.00%
MRVL230609C000395002023-05-30 10:52AM EDT39.5023.300.000.000.00--00.00%
MRVL230609C000400002023-06-06 9:52AM EDT40.0018.800.000.000.00-300.00%
MRVL230609C000405002023-06-06 10:31AM EDT40.5018.150.000.000.00-300.00%
MRVL230609C000410002023-06-06 11:03AM EDT41.0018.800.000.000.00-100.00%
MRVL230609C000415002023-06-01 11:02AM EDT41.5018.920.000.000.00-300.00%
MRVL230609C000420002023-06-02 11:05AM EDT42.0017.800.000.000.00-100.00%
MRVL230609C000425002023-06-05 9:48AM EDT42.5016.550.000.000.00-100.00%
MRVL230609C000430002023-06-06 10:14AM EDT43.0015.500.000.000.00-300.00%
MRVL230609C000435002023-06-02 3:29PM EDT43.5016.050.000.000.00-100.00%
MRVL230609C000440002023-06-05 10:10AM EDT44.0013.760.000.000.00-100.00%
MRVL230609C000445002023-05-26 9:45AM EDT44.5016.500.000.000.00-100.00%
MRVL230609C000450002023-06-05 2:19PM EDT45.0013.020.000.000.00-500.00%
MRVL230609C000455002023-06-02 1:18PM EDT45.5014.530.000.000.00-100.00%
MRVL230609C000460002023-06-06 10:36AM EDT46.0012.700.000.000.00-800.00%
MRVL230609C000465002023-06-05 3:11PM EDT46.5011.220.000.000.00-100.00%
MRVL230609C000470002023-06-06 11:17AM EDT47.0013.150.000.000.00-200.00%
MRVL230609C000475002023-06-05 9:58AM EDT47.5010.670.000.000.00-100.00%
MRVL230609C000480002023-06-02 3:38PM EDT48.0012.000.000.000.00-200.00%
MRVL230609C000485002023-06-05 3:50PM EDT48.509.500.000.000.00-1800.00%
MRVL230609C000490002023-06-06 3:59PM EDT49.0010.130.000.000.00-900.00%
MRVL230609C000495002023-06-05 9:57AM EDT49.508.650.000.000.00-200.00%
MRVL230609C000500002023-06-06 11:39AM EDT50.009.800.000.000.00-700.00%
MRVL230609C000510002023-06-06 9:55AM EDT51.007.850.000.000.00-100.00%
MRVL230609C000520002023-06-06 12:45PM EDT52.007.350.000.000.00-700.00%
MRVL230609C000530002023-06-06 12:45PM EDT53.006.350.000.000.00-1000.00%
MRVL230609C000540002023-06-06 3:01PM EDT54.005.170.000.000.00-2200.00%
MRVL230609C000550002023-06-06 12:43PM EDT55.004.430.000.000.00-2400.00%
MRVL230609C000560002023-06-06 3:10PM EDT56.003.290.000.000.00-1900.00%
MRVL230609C000570002023-06-06 3:55PM EDT57.002.300.000.000.00-6,36000.00%
MRVL230609C000580002023-06-06 3:45PM EDT58.001.530.000.000.00-46600.00%
MRVL230609C000590002023-06-06 3:59PM EDT59.000.990.000.000.00-7,09100.00%
MRVL230609C000600002023-06-06 3:59PM EDT60.000.560.000.000.00-6,46006.25%
MRVL230609C000610002023-06-06 3:58PM EDT61.000.280.000.000.00-1,696012.50%
MRVL230609C000615002023-06-06 3:56PM EDT61.500.200.000.000.00-782012.50%
MRVL230609C000620002023-06-06 3:57PM EDT62.000.140.000.000.00-520012.50%
MRVL230609C000625002023-06-06 3:59PM EDT62.500.110.000.000.00-304012.50%
MRVL230609C000630002023-06-06 3:47PM EDT63.000.080.000.000.00-295012.50%
MRVL230609C000635002023-06-06 3:59PM EDT63.500.070.000.000.00-14025.00%
MRVL230609C000640002023-06-06 3:58PM EDT64.000.050.000.000.00-68025.00%
MRVL230609C000650002023-06-06 2:59PM EDT65.000.030.000.000.00-941025.00%
MRVL230609C000660002023-06-06 1:51PM EDT66.000.030.000.000.00-220025.00%
MRVL230609C000665002023-06-06 1:55PM EDT66.500.020.000.000.00-2025.00%
MRVL230609C000670002023-06-06 1:15PM EDT67.000.030.000.000.00-31025.00%
MRVL230609C000675002023-06-06 10:07AM EDT67.500.020.000.000.00-10025.00%
MRVL230609C000680002023-06-06 2:11PM EDT68.000.020.000.000.00-34050.00%
MRVL230609C000685002023-06-05 2:09PM EDT68.500.020.000.000.00-7050.00%
MRVL230609C000690002023-06-06 11:35AM EDT69.000.020.000.000.00-1050.00%
MRVL230609C000700002023-06-06 1:24PM EDT70.000.020.000.000.00-76050.00%
MRVL230609C000710002023-06-05 10:32AM EDT71.000.040.000.000.00-1050.00%
MRVL230609C000720002023-06-06 11:16AM EDT72.000.010.000.000.00-10050.00%
MRVL230609C000730002023-06-02 3:51PM EDT73.000.030.000.000.00-53050.00%
MRVL230609C000740002023-06-01 1:51PM EDT74.000.110.000.000.00--050.00%
MRVL230609C000750002023-06-02 3:14PM EDT75.000.020.000.000.00-69050.00%
MRVL230609C000760002023-06-02 3:52PM EDT76.000.010.000.000.00-1050.00%
MRVL230609C000770002023-05-31 10:54AM EDT77.000.060.000.000.00--050.00%
MRVL230609C000780002023-06-02 10:06AM EDT78.000.010.000.000.00-3050.00%
MRVL230609C000790002023-06-01 12:09PM EDT79.000.040.000.000.00--050.00%
MRVL230609C000800002023-06-02 10:45AM EDT80.000.030.000.000.00-20050.00%
MRVL230609C000810002023-06-02 1:40PM EDT81.000.010.000.000.00-2050.00%
MRVL230609C000820002023-06-05 9:30AM EDT82.000.020.000.000.00-1050.00%
MRVL230609C000840002023-05-30 2:06PM EDT84.000.050.000.000.00--050.00%
MRVL230609C000850002023-05-31 9:36AM EDT85.000.050.000.000.00--050.00%
MRVL230609C000870002023-05-30 1:52PM EDT87.000.050.000.000.00--050.00%
MRVL230609C000880002023-05-30 10:13AM EDT88.000.090.000.000.00--050.00%
MRVL230609C000890002023-05-30 9:45AM EDT89.000.130.000.000.00--050.00%
MRVL230609C000900002023-05-30 1:00PM EDT90.000.040.000.000.00--050.00%
MRVL230609C000950002023-05-30 9:49AM EDT95.000.100.000.000.00--050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230609P000270002023-05-16 2:07PM EDT27.000.020.000.000.00-17050.00%
MRVL230609P000300002023-05-09 9:30AM EDT30.000.130.000.000.00--050.00%
MRVL230609P000310002023-05-16 3:02PM EDT31.000.080.000.000.00--050.00%
MRVL230609P000320002023-06-02 12:31PM EDT32.000.010.000.000.00-6050.00%
MRVL230609P000330002023-05-31 10:34AM EDT33.000.020.000.000.00-1050.00%
MRVL230609P000340002023-05-24 11:45AM EDT34.000.050.000.000.00-1050.00%
MRVL230609P000350002023-05-25 2:29PM EDT35.000.050.000.000.00-1050.00%
MRVL230609P000360002023-05-25 11:15AM EDT36.000.100.000.000.00-2050.00%
MRVL230609P000370002023-05-26 9:32AM EDT37.000.020.000.000.00-1050.00%
MRVL230609P000380002023-05-25 3:23PM EDT38.000.120.000.000.00-21050.00%
MRVL230609P000390002023-05-30 2:18PM EDT39.000.010.000.000.00-3050.00%
MRVL230609P000395002023-05-25 3:42PM EDT39.500.170.000.000.00--050.00%
MRVL230609P000400002023-05-26 9:54AM EDT40.000.020.000.000.00-3050.00%
MRVL230609P000405002023-05-25 12:18PM EDT40.500.360.000.000.00--050.00%
MRVL230609P000410002023-05-30 12:57PM EDT41.000.010.000.000.00-10050.00%
MRVL230609P000415002023-05-26 9:47AM EDT41.500.050.000.000.00-1050.00%
MRVL230609P000420002023-05-30 12:57PM EDT42.000.030.000.000.00-10050.00%
MRVL230609P000425002023-05-30 10:14AM EDT42.500.030.000.000.00-3050.00%
MRVL230609P000430002023-06-02 2:46PM EDT43.000.010.000.000.00-5050.00%
MRVL230609P000435002023-05-30 1:46PM EDT43.500.020.000.000.00-1050.00%
MRVL230609P000440002023-05-25 12:52PM EDT44.000.900.000.000.00-6050.00%
MRVL230609P000445002023-05-30 2:04PM EDT44.500.020.000.000.00-40050.00%
MRVL230609P000450002023-06-01 3:11PM EDT45.000.010.000.000.00-2050.00%
MRVL230609P000455002023-05-31 1:10PM EDT45.500.020.000.000.00-449050.00%
MRVL230609P000460002023-05-26 9:37AM EDT46.000.050.000.000.00-5050.00%
MRVL230609P000465002023-06-06 9:40AM EDT46.500.010.000.000.00-26050.00%
MRVL230609P000470002023-06-01 9:30AM EDT47.000.020.000.000.00-1050.00%
MRVL230609P000475002023-06-02 2:46PM EDT47.500.010.000.000.00-6050.00%
MRVL230609P000480002023-05-30 1:25PM EDT48.000.020.000.000.00-5050.00%
MRVL230609P000485002023-06-05 10:38AM EDT48.500.010.000.000.00-100050.00%
MRVL230609P000490002023-06-06 10:55AM EDT49.000.020.000.000.00-1050.00%
MRVL230609P000495002023-06-05 2:06PM EDT49.500.010.000.000.00-111050.00%
MRVL230609P000500002023-06-06 3:56PM EDT50.000.010.000.000.00-26050.00%
MRVL230609P000510002023-06-06 9:36AM EDT51.000.020.000.000.00-2050.00%
MRVL230609P000520002023-06-06 11:50AM EDT52.000.010.000.000.00-53025.00%
MRVL230609P000530002023-06-06 3:07PM EDT53.000.010.000.000.00-120025.00%
MRVL230609P000540002023-06-06 12:41PM EDT54.000.030.000.000.00-21025.00%
MRVL230609P000550002023-06-06 3:59PM EDT55.000.040.000.000.00-566025.00%
MRVL230609P000560002023-06-06 3:59PM EDT56.000.080.000.000.00-621012.50%
MRVL230609P000570002023-06-06 3:59PM EDT57.000.180.000.000.00-582012.50%
MRVL230609P000580002023-06-06 3:57PM EDT58.000.420.000.000.00-1,69006.25%
MRVL230609P000590002023-06-06 3:49PM EDT59.000.930.000.000.00-2,29200.78%
MRVL230609P000600002023-06-06 3:58PM EDT60.001.420.000.000.00-1,49400.00%
MRVL230609P000610002023-06-06 3:49PM EDT61.002.300.000.000.00-8400.00%
MRVL230609P000615002023-06-06 3:41PM EDT61.502.730.000.000.00-1700.00%
MRVL230609P000620002023-06-06 3:15PM EDT62.003.050.000.000.00-6700.00%
MRVL230609P000625002023-06-06 2:13PM EDT62.503.500.000.000.00-400.00%
MRVL230609P000630002023-06-06 1:23PM EDT63.004.200.000.000.00-2200.00%
MRVL230609P000635002023-06-01 3:06PM EDT63.502.880.000.000.00--00.00%
MRVL230609P000640002023-06-06 11:48AM EDT64.004.050.000.000.00-200.00%
MRVL230609P000650002023-06-06 11:15AM EDT65.004.830.000.000.00-1400.00%
MRVL230609P000660002023-06-06 10:27AM EDT66.007.350.000.000.00-400.00%
MRVL230609P000665002023-06-01 3:57PM EDT66.505.800.000.000.00--00.00%
MRVL230609P000670002023-06-06 10:07AM EDT67.008.500.000.000.00-200.00%
MRVL230609P000675002023-06-05 10:15AM EDT67.5010.100.000.000.00-300.00%
MRVL230609P000680002023-06-05 3:04PM EDT68.0010.300.000.000.00-300.00%
MRVL230609P000685002023-06-05 2:11PM EDT68.5010.750.000.000.00-1300.00%
MRVL230609P000690002023-06-06 1:55PM EDT69.0010.150.000.000.00-200.00%
MRVL230609P000700002023-06-05 2:57PM EDT70.0012.100.000.000.00-1300.00%
MRVL230609P000710002023-06-05 2:51PM EDT71.0013.300.000.000.00-1100.00%
MRVL230609P000720002023-06-05 11:34AM EDT72.0014.050.000.000.00-800.00%
MRVL230609P000730002023-06-06 11:18AM EDT73.0012.950.000.000.00-200.00%
MRVL230609P000740002023-06-06 10:08AM EDT74.0015.450.000.000.00-100.00%
MRVL230609P000750002023-06-01 10:29AM EDT75.0014.690.000.000.00--00.00%
MRVL230609P000760002023-06-06 9:40AM EDT76.0016.800.000.000.00-100.00%
MRVL230609P000770002023-05-30 2:07PM EDT77.0014.750.000.000.00--00.00%
MRVL230609P000780002023-06-01 9:58AM EDT78.0017.500.000.000.00--00.00%
MRVL230609P000790002023-05-31 11:13AM EDT79.0018.650.000.000.00--00.00%
MRVL230609P000800002023-05-31 2:54PM EDT80.0020.900.000.000.00--00.00%
MRVL230609P000810002023-06-01 3:54PM EDT81.0019.700.000.000.00--00.00%
MRVL230609P000820002023-05-30 2:30PM EDT82.0019.450.000.000.00--00.00%
MRVL230609P000830002023-05-30 12:21PM EDT83.0018.800.000.000.00--00.00%
MRVL230609P000840002023-05-30 2:45PM EDT84.0021.400.000.000.00--00.00%
MRVL230609P000850002023-05-30 10:30AM EDT85.0023.400.000.000.00--00.00%
MRVL230609P000860002023-05-30 12:50PM EDT86.0021.750.000.000.00--00.00%
MRVL230609P000870002023-05-30 2:10PM EDT87.0024.500.000.000.00--00.00%
MRVL230609P000880002023-05-30 11:18AM EDT88.0024.400.000.000.00--00.00%
MRVL230609P000950002023-05-30 9:38AM EDT95.0030.300.000.000.00--00.00%