Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.52+1.40 (+1.94%)
As of 03:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240719C000250002024-04-09 2:05PM EDT25.0048.0041.5544.800.00-540.00%
MRVL240719C000275002023-11-15 12:50PM EDT27.5031.4531.6034.450.00--10.00%
MRVL240719C000300002024-04-16 2:56PM EDT30.0038.7240.6044.200.00-121389.65%
MRVL240719C000350002023-11-22 11:24AM EDT35.0022.6526.6527.150.00-330.00%
MRVL240719C000400002024-06-21 2:27PM EDT40.0032.1032.7035.800.00-16283.01%
MRVL240719C000425002024-05-01 3:08PM EDT42.5024.6024.0528.750.00-1250.00%
MRVL240719C000450002024-06-27 9:43AM EDT45.0024.1028.2530.150.00-4126232.62%
MRVL240719C000475002024-07-03 10:58AM EDT47.5024.8525.7528.000.00-262224.22%
MRVL240719C000500002024-07-09 3:02PM EDT50.0023.9023.3524.050.00-4181144.14%
MRVL240719C000525002024-07-11 3:58PM EDT52.5020.1621.1021.500.00-125139.84%
MRVL240719C000550002024-07-09 9:47AM EDT55.0021.1018.9519.200.00-284145.12%
MRVL240719C000575002024-07-11 3:41PM EDT57.5015.5916.3016.600.00-3873119.43%
MRVL240719C000600002024-07-11 10:12AM EDT60.0014.2513.9014.100.00-5616106.06%
MRVL240719C000610002024-06-27 10:46AM EDT61.007.6012.8013.050.00--395.12%
MRVL240719C000620002024-07-05 12:24PM EDT62.0010.9011.8512.100.00-1491.50%
MRVL240719C000625002024-07-10 12:21PM EDT62.5012.6311.5511.800.00-1146598.34%
MRVL240719C000630002024-07-08 10:02AM EDT63.0010.8010.6011.100.00-172278.03%
MRVL240719C000640002024-07-02 3:26PM EDT64.007.859.6510.150.00-21174.71%
MRVL240719C000650002024-07-12 3:04PM EDT65.009.808.909.10+1.68+20.69%32,42473.34%
MRVL240719C000660002024-07-12 2:03PM EDT66.008.567.908.15+2.56+42.67%12767.87%
MRVL240719C000670002024-07-11 1:02PM EDT67.005.406.607.150.00-12854.69%
MRVL240719C000675002024-07-12 3:26PM EDT67.506.916.506.75+1.21+21.23%541,31961.72%
MRVL240719C000680002024-07-12 2:23PM EDT68.006.675.356.10+2.12+46.59%2330957.28%
MRVL240719C000690002024-07-12 11:42AM EDT69.005.354.555.20+1.50+38.96%421753.61%
MRVL240719C000700002024-07-12 3:03PM EDT70.005.014.204.35+1.84+58.04%1295,27950.68%
MRVL240719C000710002024-07-12 3:24PM EDT71.003.783.403.55+1.44+61.54%6926048.00%
MRVL240719C000720002024-07-12 3:36PM EDT72.002.872.772.84+0.94+48.70%27338146.29%
MRVL240719C000725002024-07-12 3:24PM EDT72.502.652.442.50+0.85+47.22%1447,78745.17%
MRVL240719C000730002024-07-12 3:37PM EDT73.002.142.142.14+0.50+30.49%14037943.19%
MRVL240719C000740002024-07-12 3:32PM EDT74.001.751.581.61+0.52+42.28%43655442.24%
MRVL240719C000750002024-07-12 3:37PM EDT75.001.191.171.21+0.36+43.37%9673,96342.33%
MRVL240719C000760002024-07-12 3:38PM EDT76.000.830.800.82+0.22+36.07%55067840.63%
MRVL240719C000770002024-07-12 3:30PM EDT77.000.610.560.59+0.12+24.49%17836241.11%
MRVL240719C000775002024-07-12 3:37PM EDT77.500.470.440.46+0.02+4.44%3253,28940.09%
MRVL240719C000780002024-07-12 3:39PM EDT78.000.380.370.390.00-19928340.58%
MRVL240719C000790002024-07-12 3:36PM EDT79.000.250.230.25-0.02-7.41%8731340.19%
MRVL240719C000800002024-07-12 3:25PM EDT80.000.180.150.16+0.02+12.50%3,5176,92040.23%
MRVL240719C000810002024-07-12 3:37PM EDT81.000.100.090.11-0.01-9.09%597041.02%
MRVL240719C000820002024-07-12 2:26PM EDT82.000.100.060.080.00-425642.38%
MRVL240719C000825002024-07-12 3:31PM EDT82.500.060.050.06-0.01-14.29%1041,47141.99%
MRVL240719C000830002024-07-12 3:33PM EDT83.000.050.040.05-0.02-28.57%126842.38%
MRVL240719C000850002024-07-12 2:32PM EDT85.000.040.020.040.00-163,17647.66%
MRVL240719C000875002024-07-11 10:18AM EDT87.500.030.020.030.00-41,02351.95%
MRVL240719C000900002024-07-12 2:04PM EDT90.000.030.010.030.00-31,34957.42%
MRVL240719C000925002024-07-01 9:46AM EDT92.500.030.010.040.00-11,44365.63%
MRVL240719C000950002024-07-10 10:17AM EDT95.000.030.000.050.00-375572.66%
MRVL240719C001000002024-07-12 12:34PM EDT100.000.020.000.03+0.01+100.00%21,32579.69%
MRVL240719C001050002024-07-12 2:06PM EDT105.000.010.000.02-0.02-66.67%37191787.50%
MRVL240719C001100002024-07-12 1:37PM EDT110.000.010.000.020.00-551,15796.88%
MRVL240719C001150002024-07-03 10:44AM EDT115.000.010.000.030.00-5158110.94%
MRVL240719C001200002024-07-09 9:30AM EDT120.000.010.000.010.00-13,864109.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240719P000250002024-05-08 1:18PM EDT25.000.020.000.120.00-111309.38%
MRVL240719P000275002023-11-28 11:03AM EDT27.500.320.130.170.00-21321.88%
MRVL240719P000300002024-03-15 1:41PM EDT30.000.050.010.330.00-11301.56%
MRVL240719P000325002023-12-06 4:53PM EDT32.500.730.280.340.00-121306.25%
MRVL240719P000350002024-03-14 2:48PM EDT35.000.120.020.430.00-25265.63%
MRVL240719P000375002024-06-10 3:52PM EDT37.500.010.000.750.00-4226267.58%
MRVL240719P000400002024-06-27 11:06AM EDT40.000.040.000.310.00-1150209.38%
MRVL240719P000425002024-05-31 10:46AM EDT42.500.040.001.270.00-1219250.78%
MRVL240719P000450002024-06-06 11:16AM EDT45.000.050.000.230.00-165164.84%
MRVL240719P000475002024-07-10 11:05AM EDT47.500.030.000.050.00-15106120.31%
MRVL240719P000500002024-07-11 9:57AM EDT50.000.010.000.210.00-7853,367131.64%
MRVL240719P000525002024-07-11 9:58AM EDT52.500.010.000.310.00-10305125.00%
MRVL240719P000550002024-07-11 10:18AM EDT55.000.010.000.320.00-101,837110.74%
MRVL240719P000575002024-07-11 10:15AM EDT57.500.010.000.010.00-2271,71659.38%
MRVL240719P000600002024-07-12 1:19PM EDT60.000.010.010.02-0.01-50.00%108,71657.03%
MRVL240719P000610002024-07-12 11:38AM EDT61.000.020.010.02-0.01-33.33%174253.13%
MRVL240719P000620002024-07-11 11:11AM EDT62.000.030.020.030.00-66552.34%
MRVL240719P000625002024-07-12 11:08AM EDT62.500.030.010.03-0.01-25.00%116,20351.17%
MRVL240719P000630002024-07-12 2:56PM EDT63.000.010.010.03-0.05-83.33%441,83849.22%
MRVL240719P000640002024-07-12 11:59AM EDT64.000.040.020.03-0.05-55.56%2318844.92%
MRVL240719P000650002024-07-12 2:56PM EDT65.000.040.030.04-0.08-66.67%1013,98142.19%
MRVL240719P000660002024-07-12 3:35PM EDT66.000.050.040.06-0.13-68.42%2546540.63%
MRVL240719P000670002024-07-12 3:33PM EDT67.000.070.070.08-0.15-68.18%9843537.89%
MRVL240719P000675002024-07-12 3:35PM EDT67.500.080.090.10-0.23-74.19%134,58537.11%
MRVL240719P000680002024-07-12 3:35PM EDT68.000.120.110.12-0.31-75.61%321,00736.04%
MRVL240719P000690002024-07-12 3:10PM EDT69.000.140.190.20-0.36-72.00%6256835.16%
MRVL240719P000700002024-07-12 3:39PM EDT70.000.320.310.32-0.43-57.33%2683,97334.18%
MRVL240719P000710002024-07-12 3:39PM EDT71.000.510.510.52-0.42-45.16%15758633.84%
MRVL240719P000720002024-07-12 3:20PM EDT72.000.620.780.81-1.02-62.20%34969033.64%
MRVL240719P000725002024-07-12 3:25PM EDT72.500.830.950.98-0.70-45.75%702,35733.20%
MRVL240719P000730002024-07-12 3:33PM EDT73.001.111.151.18-0.99-47.14%69484932.96%
MRVL240719P000740002024-07-12 3:30PM EDT74.001.531.611.64-1.01-39.76%44651131.84%
MRVL240719P000750002024-07-12 3:34PM EDT75.002.072.222.24-1.43-40.86%1831,31231.35%
MRVL240719P000760002024-07-12 3:38PM EDT76.002.882.842.88-0.79-21.53%9620528.86%
MRVL240719P000770002024-07-12 10:43AM EDT77.003.303.503.65-1.70-34.00%83426.37%
MRVL240719P000775002024-07-12 3:03PM EDT77.503.373.904.05-1.55-31.50%81,78723.24%
MRVL240719P000780002024-07-12 3:35PM EDT78.004.254.404.60-0.30-6.59%114128.71%
MRVL240719P000790002024-07-12 1:22PM EDT79.005.305.205.35-0.45-7.83%4140.00%
MRVL240719P000800002024-07-12 2:03PM EDT80.005.776.106.25-0.38-6.18%124990.00%
MRVL240719P000825002024-07-10 9:56AM EDT82.507.458.508.750.00-11460.00%
MRVL240719P000830002024-06-26 12:39PM EDT83.0015.559.009.500.00--337.11%
MRVL240719P000850002024-07-01 12:52PM EDT85.0014.8011.0011.250.00-110.00%
MRVL240719P000875002024-07-02 10:11AM EDT87.5017.1513.5014.250.00-1278.22%
MRVL240719P000900002024-07-10 9:51AM EDT90.0015.2516.0016.200.00-570.00%
MRVL240719P000925002024-06-12 9:55AM EDT92.5020.5018.2518.450.00-220.00%
MRVL240719P000950002024-06-25 11:15AM EDT95.0026.9020.9521.300.00-160.00%
MRVL240719P001000002024-06-24 2:33PM EDT100.0031.4624.8026.500.00-1482.81%
MRVL240719P001050002024-03-07 11:18AM EDT105.0025.3032.3533.200.00-130194.14%
MRVL240719P001100002024-05-20 9:58AM EDT110.0036.4036.2538.550.00-40193.26%
MRVL240719P001150002024-05-01 3:23PM EDT115.0049.1543.9048.500.00-270341.85%