Australia markets open in 4 hours 12 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.77-0.24 (-0.35%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240726C000450002024-07-23 11:21AM EDT45.0024.7619.4525.65-2.67-9.73%11400.98%
MRVL240726C000500002024-07-18 3:17PM EDT50.0016.3918.4519.200.00-434143.75%
MRVL240726C000550002024-07-16 12:09PM EDT55.0019.6013.9514.250.00-44149.41%
MRVL240726C000570002024-07-19 1:26PM EDT57.0012.5511.8512.00+2.95+30.73%10109.77%
MRVL240726C000580002024-07-19 10:47AM EDT58.008.6310.4511.100.00-1260.94%
MRVL240726C000590002024-07-16 9:44AM EDT59.0015.309.6010.100.00--181.64%
MRVL240726C000600002024-07-17 12:58PM EDT60.009.408.259.050.00-4497.85%
MRVL240726C000610002024-07-22 12:22PM EDT61.006.657.458.150.00-3356.25%
MRVL240726C000620002024-07-22 3:58PM EDT62.007.206.607.150.00-40662.70%
MRVL240726C000630002024-07-22 2:01PM EDT63.005.405.856.150.00-181266.70%
MRVL240726C000640002024-07-23 9:43AM EDT64.005.404.955.10+0.40+8.00%22559.57%
MRVL240726C000650002024-07-23 10:08AM EDT65.004.754.054.25+0.35+7.95%4421957.62%
MRVL240726C000660002024-07-23 3:15PM EDT66.003.373.153.25-0.03-0.88%12423152.15%
MRVL240726C000670002024-07-23 3:28PM EDT67.002.522.392.45-0.28-10.00%4136649.02%
MRVL240726C000680002024-07-23 3:15PM EDT68.001.891.741.76-0.19-9.13%3141,82846.92%
MRVL240726C000690002024-07-23 3:15PM EDT69.001.301.191.22-0.20-13.33%32045846.29%
MRVL240726C000700002024-07-23 3:28PM EDT70.000.830.770.79-0.23-21.70%2,1851,24745.36%
MRVL240726C000710002024-07-23 3:25PM EDT71.000.540.460.50-0.18-25.00%19,01483645.51%
MRVL240726C000720002024-07-23 3:16PM EDT72.000.310.290.31-0.17-35.42%1,78972446.09%
MRVL240726C000730002024-07-23 3:12PM EDT73.000.170.140.17-0.10-37.04%2,0483,80345.51%
MRVL240726C000740002024-07-23 3:06PM EDT74.000.090.070.10-0.06-40.00%9582246.48%
MRVL240726C000750002024-07-23 3:17PM EDT75.000.040.040.05-0.06-60.00%3101,90546.09%
MRVL240726C000760002024-07-23 3:03PM EDT76.000.030.020.03-0.02-40.00%8761,48547.66%
MRVL240726C000770002024-07-23 2:46PM EDT77.000.020.020.03-0.01-33.33%36858951.56%
MRVL240726C000780002024-07-23 2:46PM EDT78.000.010.010.02-0.01-50.00%2311,03752.34%
MRVL240726C000790002024-07-23 3:16PM EDT79.000.010.000.03-0.01-50.00%11412257.03%
MRVL240726C000800002024-07-23 3:00PM EDT80.000.010.000.01-0.01-50.00%31843853.13%
MRVL240726C000810002024-07-23 10:28AM EDT81.000.020.000.010.00-121357.81%
MRVL240726C000820002024-07-18 1:44PM EDT82.000.020.000.010.00-29262.50%
MRVL240726C000830002024-07-19 10:52AM EDT83.000.020.000.050.00-314578.91%
MRVL240726C000840002024-07-18 10:33AM EDT84.000.020.000.020.00-59275.00%
MRVL240726C000850002024-07-23 3:25PM EDT85.000.010.010.020.00-239182.81%
MRVL240726C000860002024-07-22 11:26AM EDT86.000.010.000.020.00-1282.81%
MRVL240726C000870002024-07-22 10:07AM EDT87.000.010.000.210.00-127117.97%
MRVL240726C000880002024-07-16 10:22AM EDT88.000.030.000.750.00--4157.23%
MRVL240726C000900002024-07-15 10:21AM EDT90.000.030.000.020.00-38496.88%
MRVL240726C000950002024-07-17 3:23PM EDT95.000.010.000.000.00-275350.00%
MRVL240726C001000002024-07-11 1:14PM EDT100.000.010.000.050.00-241143.75%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240726P000500002024-07-17 9:51AM EDT50.000.010.000.010.00-2056109.38%
MRVL240726P000550002024-07-22 10:20AM EDT55.000.010.000.010.00-6949978.13%
MRVL240726P000560002024-07-19 10:54AM EDT56.000.050.000.030.00-183282.03%
MRVL240726P000570002024-07-23 9:36AM EDT57.000.010.000.050.00-19225681.25%
MRVL240726P000580002024-07-22 2:56PM EDT58.000.020.000.030.00-361,58969.53%
MRVL240726P000590002024-07-23 3:14PM EDT59.000.010.010.03-0.02-66.67%4834,07465.63%
MRVL240726P000600002024-07-23 9:40AM EDT60.000.020.010.03-0.03-60.00%252,02459.38%
MRVL240726P000610002024-07-23 11:23AM EDT61.000.020.020.03-0.03-60.00%11,34854.69%
MRVL240726P000620002024-07-23 3:03PM EDT62.000.040.030.04-0.03-42.86%2690451.17%
MRVL240726P000630002024-07-23 1:19PM EDT63.000.070.040.06-0.06-46.15%19036648.83%
MRVL240726P000640002024-07-23 3:15PM EDT64.000.080.080.09-0.09-52.94%1,5791,99145.31%
MRVL240726P000650002024-07-23 3:03PM EDT65.000.160.150.17-0.08-33.33%14194844.43%
MRVL240726P000660002024-07-23 3:29PM EDT66.000.270.260.27-0.14-34.15%931,39841.50%
MRVL240726P000670002024-07-23 3:18PM EDT67.000.500.510.53-0.17-25.37%1341,71442.87%
MRVL240726P000680002024-07-23 3:30PM EDT68.000.820.830.85-0.18-18.00%5711,06241.90%
MRVL240726P000690002024-07-23 3:30PM EDT69.001.281.271.30-0.17-11.72%38332741.07%
MRVL240726P000700002024-07-23 3:17PM EDT70.001.831.851.89-0.14-7.11%10079940.53%
MRVL240726P000710002024-07-23 3:15PM EDT71.002.442.532.60-0.38-13.48%15814739.75%
MRVL240726P000720002024-07-23 2:55PM EDT72.003.353.303.45-0.60-15.19%8146341.02%
MRVL240726P000730002024-07-23 2:54PM EDT73.004.264.204.300.00-308636.72%
MRVL240726P000740002024-07-23 11:09AM EDT74.004.825.055.75-2.74-36.24%541952.83%
MRVL240726P000750002024-07-22 11:38AM EDT75.008.256.106.300.00-546349.22%
MRVL240726P000760002024-07-23 3:03PM EDT76.007.137.057.20-2.22-23.74%7210.00%
MRVL240726P000770002024-07-22 1:53PM EDT77.008.758.058.300.00-426160.94%
MRVL240726P000780002024-07-17 1:02PM EDT78.008.909.109.300.00-15066.41%
MRVL240726P000800002024-07-23 9:54AM EDT80.0010.9011.0012.10-0.30-2.68%30105.47%
MRVL240726P000810002024-07-19 2:30PM EDT81.0014.1611.9012.650.00-4076.56%
MRVL240726P000820002024-07-23 9:54AM EDT82.0012.9013.0013.45+1.35+11.69%42108.20%
MRVL240726P000830002024-07-18 11:43AM EDT83.0016.0114.0014.250.00-1276.56%
MRVL240726P000840002024-07-23 9:56AM EDT84.0014.8515.0515.30-1.25-7.76%3696.88%
MRVL240726P000850002024-07-16 12:09PM EDT85.0010.5516.0016.600.00-20101.56%
MRVL240726P000860002024-07-19 10:36AM EDT86.0019.6016.7517.400.00-37123.63%
MRVL240726P000870002024-07-19 10:36AM EDT87.0020.6018.0018.250.00-3493.75%
MRVL240726P000880002024-07-17 10:34AM EDT88.0017.2519.0020.000.00-99146.29%
MRVL240726P000890002024-07-22 10:03AM EDT89.0022.3020.0020.300.00-70119.53%
MRVL240726P000900002024-07-15 9:39AM EDT90.0017.0020.9521.800.00-50139.06%
MRVL240726P000950002024-07-16 11:39AM EDT95.0020.5524.4026.700.00-33202.15%