Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.80-2.93 (-5.26%)
At close: 04:00PM EST
52.84 +0.04 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231208C000400002023-12-01 3:46PM EST40.0012.8512.8012.95-3.75-22.59%3824105.86%
MRVL231208C000420002023-11-30 1:54PM EST42.0013.4310.8010.950.00-2589.84%
MRVL231208C000430002023-12-01 2:06PM EST43.009.759.809.95-2.84-22.56%4282.03%
MRVL231208C000450002023-11-29 9:37AM EST45.0011.867.808.150.00-1279.49%
MRVL231208C000460002023-12-01 11:58AM EST46.007.076.807.05-2.93-29.30%2665.43%
MRVL231208C000470002023-12-01 1:56PM EST47.005.905.706.10-2.75-31.79%1554.49%
MRVL231208C000480002023-12-01 10:01AM EST48.004.604.855.00-3.11-40.34%13455.47%
MRVL231208C000490002023-12-01 1:18PM EST49.004.053.904.25-2.95-42.14%93151.47%
MRVL231208C000500002023-12-01 2:23PM EST50.002.783.003.10-3.35-54.65%322843.07%
MRVL231208C000510002023-12-01 3:59PM EST51.002.202.192.26-3.09-58.41%4661,04339.84%
MRVL231208C000520002023-12-01 3:59PM EST52.001.511.501.55-3.29-68.54%88813038.14%
MRVL231208C000530002023-12-01 3:59PM EST53.000.980.950.98-2.92-74.87%1,74112936.87%
MRVL231208C000540002023-12-01 3:59PM EST54.000.580.560.59-2.87-83.19%1,44356436.82%
MRVL231208C000550002023-12-01 3:59PM EST55.000.300.300.33-2.62-89.73%2,57566736.82%
MRVL231208C000560002023-12-01 3:56PM EST56.000.180.160.18-2.17-92.34%1,7791,56037.40%
MRVL231208C000570002023-12-01 3:50PM EST57.000.090.090.11-1.86-95.38%9161,06139.45%
MRVL231208C000580002023-12-01 3:46PM EST58.000.070.050.07-1.47-95.45%4141,00341.80%
MRVL231208C000590002023-12-01 3:53PM EST59.000.040.040.05-1.23-96.85%21429244.53%
MRVL231208C000600002023-12-01 3:17PM EST60.000.040.030.04-0.94-95.92%54092148.05%
MRVL231208C000610002023-12-01 3:36PM EST61.000.010.010.03-0.74-98.67%9848250.78%
MRVL231208C000620002023-12-01 3:59PM EST62.000.010.000.01-0.58-98.31%18334048.44%
MRVL231208C000630002023-12-01 1:44PM EST63.000.010.000.08-0.43-97.73%231,21262.89%
MRVL231208C000640002023-12-01 2:05PM EST64.000.010.000.24-0.30-96.77%17935681.64%
MRVL231208C000650002023-12-01 3:33PM EST65.000.010.000.01-0.24-96.00%2370856.25%
MRVL231208C000660002023-12-01 10:52AM EST66.000.010.000.01-0.18-94.74%5558359.38%
MRVL231208C000670002023-11-30 3:59PM EST67.000.120.000.020.00-3139767.19%
MRVL231208C000680002023-12-01 9:30AM EST68.000.080.000.02-0.03-27.27%161771.88%
MRVL231208C000690002023-11-30 1:12PM EST69.000.080.000.020.00-21475.00%
MRVL231208C000700002023-11-30 3:51PM EST70.000.070.000.010.00-36842271.88%
MRVL231208C000750002023-11-30 3:39PM EST75.000.020.000.010.00-166687.50%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231208P000350002023-11-16 12:54PM EST35.000.030.000.010.00-12106.25%
MRVL231208P000370002023-11-01 2:23PM EST37.000.350.000.260.00--1143.75%
MRVL231208P000380002023-11-14 11:42AM EST38.000.040.000.170.00-122125.00%
MRVL231208P000390002023-11-08 3:09PM EST39.000.170.000.260.00-12125.78%
MRVL231208P000400002023-11-21 2:48PM EST40.000.070.000.260.00-15116.80%
MRVL231208P000410002023-11-28 1:59PM EST41.000.040.000.260.00-14108.01%
MRVL231208P000420002023-11-30 2:13PM EST42.000.030.000.020.00-11267.19%
MRVL231208P000430002023-11-28 12:44PM EST43.000.030.000.030.00-83164.06%
MRVL231208P000440002023-12-01 10:53AM EST44.000.010.010.03-0.04-80.00%603160.16%
MRVL231208P000450002023-12-01 2:43PM EST45.000.020.000.24-0.05-71.43%37045673.05%
MRVL231208P000460002023-12-01 11:16AM EST46.000.010.010.03-0.11-91.67%375250.00%
MRVL231208P000470002023-12-01 3:33PM EST47.000.020.020.04-0.15-88.24%723745.70%
MRVL231208P000480002023-12-01 3:01PM EST48.000.040.040.06-0.21-84.00%37020241.80%
MRVL231208P000490002023-12-01 3:29PM EST49.000.110.080.10-0.24-68.57%12610938.57%
MRVL231208P000500002023-12-01 3:59PM EST50.000.170.170.19-0.33-66.00%1,57530836.72%
MRVL231208P000510002023-12-01 3:52PM EST51.000.360.340.37-0.33-47.83%1,6011,26035.94%
MRVL231208P000520002023-12-01 3:56PM EST52.000.660.630.66-0.29-30.53%1,11730634.86%
MRVL231208P000530002023-12-01 3:52PM EST53.001.141.071.11-0.12-9.52%1,00524734.47%
MRVL231208P000540002023-12-01 3:45PM EST54.001.741.651.71+0.09+5.45%39652233.79%
MRVL231208P000550002023-12-01 3:37PM EST55.002.492.402.50+0.40+19.14%2,2551,26435.45%
MRVL231208P000560002023-12-01 3:30PM EST56.003.483.253.35+0.90+34.88%12239135.45%
MRVL231208P000570002023-12-01 3:15PM EST57.004.504.154.30+1.44+47.06%5047238.67%
MRVL231208P000580002023-12-01 12:20PM EST58.005.275.005.30+1.52+40.53%152345.12%
MRVL231208P000590002023-12-01 1:06PM EST59.006.256.006.25+1.68+36.76%292444.73%
MRVL231208P000600002023-12-01 2:36PM EST60.007.257.057.25+2.61+56.25%355150.00%
MRVL231208P000610002023-12-01 1:28PM EST61.008.058.108.25-1.65-17.01%3355.47%
MRVL231208P000660002023-12-01 10:39AM EST66.0013.5013.1013.25+3.80+39.18%1579.30%
MRVL231208P000750002023-12-01 1:28PM EST75.0022.0521.8022.40+2.80+14.55%30144.34%