Australia markets open in 2 hours 52 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.40+0.79 (+1.85%)
At close: 04:00PM EDT
43.43 +0.03 (+0.07%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220930C000300002022-09-20 1:15PM EDT30.0015.5012.9513.850.00--150.00%
MRVL220930C000350002022-09-19 12:40PM EDT35.0010.958.208.600.00--150.00%
MRVL220930C000370002022-09-22 11:33AM EDT37.007.056.156.600.00--3113.87%
MRVL220930C000380002022-09-23 12:45PM EDT38.005.605.205.65+0.85+17.89%1264.06%
MRVL220930C000395002022-09-20 1:36PM EDT39.504.353.854.15-1.65-27.50%11264.06%
MRVL220930C000400002022-09-26 10:22AM EDT40.004.303.453.650.00-21963.87%
MRVL220930C000405002022-09-26 2:47PM EDT40.502.693.003.20-0.36-11.80%42362.11%
MRVL220930C000410002022-09-27 10:43AM EDT41.003.102.592.79+0.36+13.14%11962.31%
MRVL220930C000415002022-09-27 12:28PM EDT41.502.002.282.37-0.39-16.32%352063.77%
MRVL220930C000420002022-09-27 12:35PM EDT42.001.671.922.00-0.31-15.66%357663.09%
MRVL220930C000425002022-09-27 2:51PM EDT42.501.801.581.67+0.11+6.51%11433262.31%
MRVL220930C000430002022-09-27 3:52PM EDT43.001.341.291.35+0.19+16.52%35712661.43%
MRVL220930C000435002022-09-27 3:33PM EDT43.501.111.011.09+0.21+23.33%19618760.55%
MRVL220930C000440002022-09-27 2:42PM EDT44.001.000.770.85+0.05+5.26%11540359.38%
MRVL220930C000445002022-09-27 2:51PM EDT44.500.720.570.65+0.03+4.35%23462158.40%
MRVL220930C000450002022-09-27 3:57PM EDT45.000.420.410.48-0.10-19.23%4761,02957.32%
MRVL220930C000455002022-09-27 3:04PM EDT45.500.390.290.34+0.04+11.43%9737056.45%
MRVL220930C000460002022-09-27 3:59PM EDT46.000.210.210.24-0.02-8.70%5626156.25%
MRVL220930C000465002022-09-27 3:07PM EDT46.500.180.130.15-0.02-10.00%11736354.30%
MRVL220930C000470002022-09-27 3:58PM EDT47.000.080.080.10-0.06-42.86%5990153.91%
MRVL220930C000475002022-09-27 1:48PM EDT47.500.060.050.07-0.04-40.00%1122353.91%
MRVL220930C000480002022-09-27 2:45PM EDT48.000.050.030.05-0.03-37.50%15029354.30%
MRVL220930C000485002022-09-27 10:03AM EDT48.500.050.020.04-0.01-16.67%221956.25%
MRVL220930C000490002022-09-27 2:40PM EDT49.000.020.010.03-0.02-50.00%730756.25%
MRVL220930C000495002022-09-27 1:39PM EDT49.500.010.000.02-0.02-66.67%410754.69%
MRVL220930C000500002022-09-27 3:53PM EDT50.000.010.000.01-0.03-75.00%75653053.13%
MRVL220930C000510002022-09-27 2:26PM EDT51.000.010.000.01-0.02-66.67%11713159.38%
MRVL220930C000520002022-09-27 2:39PM EDT52.000.010.000.01-0.01-50.00%125265.63%
MRVL220930C000530002022-09-27 2:39PM EDT53.000.010.000.01-0.01-50.00%1134071.88%
MRVL220930C000540002022-09-27 12:06PM EDT54.000.010.000.02-0.01-50.00%811984.38%
MRVL220930C000550002022-09-27 11:07AM EDT55.000.010.000.010.00-156284.38%
MRVL220930C000560002022-09-27 11:28AM EDT56.000.010.000.01-0.04-80.00%689990.63%
MRVL220930C000570002022-09-27 1:59PM EDT57.000.010.000.03-0.02-66.67%1122107.81%
MRVL220930C000580002022-09-20 10:45AM EDT58.000.030.000.010.00-3894100.00%
MRVL220930C000590002022-09-23 9:52AM EDT59.000.010.000.010.00-1033106.25%
MRVL220930C000600002022-09-23 11:30AM EDT60.000.010.000.020.00-3153118.75%
MRVL220930C000610002022-09-14 11:06AM EDT61.000.050.000.010.00-410118.75%
MRVL220930C000620002022-09-14 2:53PM EDT62.000.030.000.020.00-1531131.25%
MRVL220930C000630002022-09-13 12:51PM EDT63.000.040.000.030.00-232142.19%
MRVL220930C000640002022-09-08 3:54PM EDT64.000.090.000.010.00-13131.25%
MRVL220930C000650002022-09-15 10:42AM EDT65.000.020.000.010.00-138137.50%
MRVL220930C000660002022-09-20 10:41AM EDT66.000.010.000.010.00-2022140.63%
MRVL220930C000670002022-09-14 12:54PM EDT67.000.020.000.020.00-1110156.25%
MRVL220930C000700002022-09-19 12:34PM EDT70.000.010.000.020.00-1109168.75%
MRVL220930C000750002022-09-12 3:44PM EDT75.000.020.000.020.00-555190.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220930P000300002022-09-21 3:54PM EDT30.000.010.000.010.00-250131.25%
MRVL220930P000350002022-09-27 3:53PM EDT35.000.010.000.02-0.02-66.67%14730185.94%
MRVL220930P000360002022-09-27 12:26PM EDT36.000.020.000.020.00-51576.56%
MRVL220930P000365002022-09-27 3:22PM EDT36.500.010.000.02-0.02-66.67%203471.88%
MRVL220930P000370002022-09-27 2:31PM EDT37.000.020.010.03-0.03-60.00%1,0022572.66%
MRVL220930P000375002022-09-27 10:11AM EDT37.500.040.020.03-0.09-69.23%91169.53%
MRVL220930P000380002022-09-27 3:14PM EDT38.000.030.030.04-0.05-62.50%711167.97%
MRVL220930P000385002022-09-26 12:04PM EDT38.500.110.040.060.00-2366.41%
MRVL220930P000390002022-09-27 9:50AM EDT39.000.080.070.08-0.09-52.94%216466.02%
MRVL220930P000395002022-09-27 2:27PM EDT39.500.140.100.12-0.14-50.00%3620465.43%
MRVL220930P000400002022-09-27 3:35PM EDT40.000.140.140.17-0.18-56.25%9138864.45%
MRVL220930P000405002022-09-27 3:43PM EDT40.500.240.200.24-0.18-42.86%367364.06%
MRVL220930P000410002022-09-27 3:43PM EDT41.000.330.300.34-0.23-41.07%7118364.65%
MRVL220930P000415002022-09-27 3:43PM EDT41.500.470.410.46-0.15-24.19%748764.45%
MRVL220930P000420002022-09-27 3:35PM EDT42.000.550.530.61-0.26-32.10%9542763.67%
MRVL220930P000425002022-09-27 3:54PM EDT42.500.720.700.79-0.25-25.77%7222363.48%
MRVL220930P000430002022-09-27 3:58PM EDT43.000.990.900.99-0.31-23.85%10161162.89%
MRVL220930P000435002022-09-27 3:58PM EDT43.501.231.131.22-0.36-22.64%23915162.01%
MRVL220930P000440002022-09-27 3:58PM EDT44.001.501.381.48-0.20-11.76%3,3093,64460.55%
MRVL220930P000445002022-09-27 2:58PM EDT44.501.571.681.77-0.61-27.98%4431459.28%
MRVL220930P000450002022-09-27 3:27PM EDT45.001.952.012.09-0.50-20.41%1675957.62%
MRVL220930P000455002022-09-27 1:51PM EDT45.502.782.372.46-0.16-5.44%4124156.45%
MRVL220930P000460002022-09-27 3:13PM EDT46.002.622.652.98-0.73-21.79%2528955.47%
MRVL220930P000465002022-09-27 3:44PM EDT46.503.253.203.35-0.55-14.47%2025458.01%
MRVL220930P000470002022-09-27 3:55PM EDT47.003.703.603.85-0.35-8.64%41,42558.40%
MRVL220930P000475002022-09-26 1:45PM EDT47.504.703.954.350.00-517651.95%
MRVL220930P000480002022-09-27 3:44PM EDT48.004.654.554.80-0.65-12.26%612461.72%
MRVL220930P000485002022-09-27 3:24PM EDT48.504.885.005.30+1.03+26.75%109861.33%
MRVL220930P000490002022-09-27 2:49PM EDT49.005.405.555.80+0.39+7.78%85571.09%
MRVL220930P000495002022-09-21 3:18PM EDT49.502.755.756.500.00-434562.50%
MRVL220930P000500002022-09-27 2:00PM EDT50.006.906.307.05+0.01+0.15%26280.47%
MRVL220930P000510002022-09-27 3:26PM EDT51.007.307.258.10-0.65-8.18%12489.06%
MRVL220930P000520002022-09-27 12:01PM EDT52.008.698.259.10+2.49+40.16%1597.66%
MRVL220930P000530002022-09-23 12:54PM EDT53.0010.159.2510.150.00-11111.72%
MRVL220930P000540002022-09-21 10:41AM EDT54.007.4310.3011.000.00-10106.25%
MRVL220930P000550002022-09-26 9:59AM EDT55.0010.9011.3011.900.00-1150.00%
MRVL220930P000560002022-09-27 1:07PM EDT56.0013.0012.4012.80+3.30+34.02%1050.00%
MRVL220930P000570002022-09-19 10:27AM EDT57.0010.7513.2014.150.00--0135.94%
MRVL220930P000580002022-09-22 9:40AM EDT58.0013.0014.5014.900.00-46150.00%
MRVL220930P000590002022-08-26 9:31AM EDT59.006.5015.6016.000.00-20178.91%
MRVL220930P000600002022-09-15 10:16AM EDT60.0011.4816.4516.900.00-11156.25%
MRVL220930P000630002022-08-26 9:50AM EDT63.0010.2519.5520.150.00-10217.19%
MRVL220930P000640002022-09-08 10:56AM EDT64.0016.0020.2521.050.00-10171.09%