Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.25-0.14 (-0.32%)
At close: 04:00PM EST
44.24 -0.01 (-0.02%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230203C000250002023-01-10 3:46PM EST25.0012.2019.1519.400.00-10189.06%
MRVL230203C000270002023-01-24 10:52AM EST27.0015.2417.1017.500.00-22182.03%
MRVL230203C000320002023-01-06 10:30AM EST32.003.9012.1512.400.00-13114.06%
MRVL230203C000330002023-01-27 1:38PM EST33.0011.5011.1011.55+2.40+26.37%111123.44%
MRVL230203C000340002023-01-12 12:29PM EST34.005.8310.1510.450.00-160105.08%
MRVL230203C000345002023-01-17 3:48PM EST34.506.659.659.900.00--189.84%
MRVL230203C000350002023-01-19 12:28PM EST35.004.479.159.500.00-562101.95%
MRVL230203C000355002023-01-23 3:30PM EST35.507.308.658.900.00-1281.25%
MRVL230203C000360002023-01-25 2:46PM EST36.006.478.158.450.00-611585.16%
MRVL230203C000365002023-01-26 1:56PM EST36.507.657.657.900.00-36571.88%
MRVL230203C000370002023-01-25 1:18PM EST37.005.207.157.450.00-123975.78%
MRVL230203C000375002023-01-25 10:04AM EST37.507.036.706.90+2.98+73.58%313271.09%
MRVL230203C000380002023-01-27 3:45PM EST38.006.506.156.45+0.55+9.24%1340866.02%
MRVL230203C000385002023-01-27 12:57PM EST38.506.095.705.95+3.06+100.99%332966.41%
MRVL230203C000390002023-01-27 3:55PM EST39.005.365.255.45+0.20+3.88%3557265.23%
MRVL230203C000395002023-01-27 3:01PM EST39.505.254.805.00+2.26+75.59%1320366.41%
MRVL230203C000400002023-01-27 1:43PM EST40.004.734.254.55+0.48+11.29%861260.74%
MRVL230203C000405002023-01-27 12:09PM EST40.504.333.854.10+0.38+9.62%104362.11%
MRVL230203C000410002023-01-27 3:07PM EST41.003.953.453.60+0.79+25.00%8057059.77%
MRVL230203C000415002023-01-27 3:53PM EST41.503.153.003.20+0.14+4.65%2634158.50%
MRVL230203C000420002023-01-27 3:58PM EST42.002.702.702.76-0.08-2.88%17571059.38%
MRVL230203C000425002023-01-27 3:40PM EST42.502.582.342.39+0.25+10.73%11845358.98%
MRVL230203C000430002023-01-27 3:53PM EST43.002.032.012.06-0.07-3.33%7691258.98%
MRVL230203C000435002023-01-27 3:49PM EST43.501.811.701.75-0.01-0.55%14428058.69%
MRVL230203C000440002023-01-27 3:52PM EST44.001.491.421.470.00-13053458.30%
MRVL230203C000445002023-01-27 3:52PM EST44.501.261.171.22-0.07-5.26%25218058.01%
MRVL230203C000450002023-01-27 3:54PM EST45.000.960.950.99-0.18-15.79%29253357.42%
MRVL230203C000455002023-01-27 3:35PM EST45.500.920.760.80+0.10+12.20%1,53713657.13%
MRVL230203C000460002023-01-27 3:21PM EST46.000.740.600.63+0.04+5.71%38529856.64%
MRVL230203C000470002023-01-27 3:59PM EST47.000.350.350.38-0.07-16.67%12820955.86%
MRVL230203C000480002023-01-27 2:16PM EST48.000.280.200.22+0.04+16.67%787055.86%
MRVL230203C000490002023-01-27 3:04PM EST49.000.160.110.13+0.04+33.33%172856.25%
MRVL230203C000500002023-01-27 3:53PM EST50.000.070.060.08-0.01-12.50%5517557.42%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230203P000250002023-01-13 2:42PM EST25.000.010.000.010.00-10156.25%
MRVL230203P000260002023-01-06 9:37AM EST26.000.110.000.010.00-12150.00%
MRVL230203P000270002023-01-03 12:15PM EST27.000.170.000.010.00--21137.50%
MRVL230203P000280002023-01-04 10:43AM EST28.000.240.000.010.00-12131.25%
MRVL230203P000290002023-01-19 3:57PM EST29.000.020.000.010.00-410118.75%
MRVL230203P000300002023-01-20 10:46AM EST30.000.030.000.010.00-520112.50%
MRVL230203P000310002023-01-26 9:35AM EST31.000.010.000.010.00-6160103.13%
MRVL230203P000320002023-01-23 12:52PM EST32.000.020.000.010.00-54893.75%
MRVL230203P000330002023-01-26 9:43AM EST33.000.010.000.010.00-5018087.50%
MRVL230203P000340002023-01-27 11:29AM EST34.000.010.000.010.00-1322178.13%
MRVL230203P000345002023-01-25 11:54AM EST34.500.040.000.010.00-2575.00%
MRVL230203P000350002023-01-25 10:58AM EST35.000.100.010.020.00-2434979.69%
MRVL230203P000355002023-01-24 3:31PM EST35.500.060.010.020.00-35075.00%
MRVL230203P000360002023-01-27 3:28PM EST36.000.010.010.02-0.01-50.00%125771.09%
MRVL230203P000365002023-01-27 3:09PM EST36.500.020.010.02-0.08-80.00%368167.19%
MRVL230203P000370002023-01-27 9:30AM EST37.000.040.020.03+0.01+33.33%447367.97%
MRVL230203P000375002023-01-27 10:15AM EST37.500.040.020.030.00-17463.28%
MRVL230203P000380002023-01-27 2:13PM EST38.000.030.030.04-0.08-72.73%16426662.11%
MRVL230203P000385002023-01-27 3:55PM EST38.500.050.040.06-0.06-54.55%931861.33%
MRVL230203P000390002023-01-27 12:57PM EST39.000.080.060.08-0.02-20.00%7335560.55%
MRVL230203P000395002023-01-27 3:31PM EST39.500.070.090.10-0.07-50.00%1011959.38%
MRVL230203P000400002023-01-27 3:40PM EST40.000.110.120.13-0.13-54.17%5229957.81%
MRVL230203P000405002023-01-27 3:47PM EST40.500.160.170.19-0.12-42.86%3421558.01%
MRVL230203P000410002023-01-27 3:40PM EST41.000.210.230.25-0.14-40.00%16918357.13%
MRVL230203P000415002023-01-27 3:12PM EST41.500.280.310.34-0.13-31.71%23610856.84%
MRVL230203P000420002023-01-27 3:43PM EST42.000.370.420.45-0.22-37.29%15322356.74%
MRVL230203P000425002023-01-27 3:44PM EST42.500.500.560.59-0.28-35.90%12943256.84%
MRVL230203P000430002023-01-27 3:10PM EST43.000.600.720.75-0.19-24.05%18940656.64%
MRVL230203P000435002023-01-27 3:39PM EST43.500.850.900.94-0.19-18.27%6226256.15%
MRVL230203P000440002023-01-27 3:46PM EST44.001.081.121.17-0.26-19.40%898956.15%
MRVL230203P000445002023-01-27 3:58PM EST44.501.411.371.42-0.19-11.88%17125055.76%
MRVL230203P000450002023-01-27 3:44PM EST45.001.531.651.70-0.33-17.74%6913855.47%
MRVL230203P000460002023-01-27 3:09PM EST46.002.212.292.42-0.42-15.97%281056.15%
MRVL230203P000470002023-01-27 12:42PM EST47.002.953.003.15-0.35-10.61%51553.42%
MRVL230203P000480002023-01-27 2:29PM EST48.003.553.754.05-6.75-65.53%12250.59%
MRVL230203P000490002023-01-27 1:21PM EST49.004.704.705.00-0.35-6.93%2353.91%
MRVL230203P000500002023-01-27 12:29PM EST50.005.605.605.90-0.50-8.20%12067.97%
MRVL230203P000550002023-01-24 10:09AM EST55.0012.6510.6010.900.00-1150.00%