Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.60+2.00 (+2.72%)
At close: 04:00PM EDT
73.03 -2.57 (-3.40%)
Pre-market: 07:28AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240802C000560002024-06-28 2:41PM EDT56.0014.300.000.000.00-110.00%
MRVL240802C000600002024-07-03 9:52AM EDT60.0012.250.000.000.00-10100.00%
MRVL240802C000630002024-06-25 1:48PM EDT63.007.000.000.000.00--10.00%
MRVL240802C000640002024-07-12 9:32AM EDT64.008.900.000.000.00--00.00%
MRVL240802C000650002024-07-12 1:54PM EDT65.0010.000.000.000.00-1100.00%
MRVL240802C000660002024-07-15 10:13AM EDT66.008.300.000.000.00-110.00%
MRVL240802C000670002024-07-16 11:02AM EDT67.007.150.000.000.00-450.00%
MRVL240802C000680002024-07-15 10:04AM EDT68.006.650.000.000.00-2110.00%
MRVL240802C000690002024-07-16 12:09PM EDT69.006.400.000.000.00-2160.00%
MRVL240802C000700002024-07-16 12:11PM EDT70.005.470.000.000.00-10910.00%
MRVL240802C000710002024-07-16 2:56PM EDT71.005.550.000.000.00-21640.00%
MRVL240802C000720002024-07-16 12:11PM EDT72.004.100.000.000.00-4500.00%
MRVL240802C000730002024-07-16 1:29PM EDT73.003.700.000.000.00-1092470.00%
MRVL240802C000740002024-07-16 3:57PM EDT74.003.770.000.000.00-1181480.00%
MRVL240802C000750002024-07-16 3:58PM EDT75.003.200.000.000.00-1833630.00%
MRVL240802C000760002024-07-16 3:50PM EDT76.002.550.000.000.00-441660.78%
MRVL240802C000770002024-07-16 3:22PM EDT77.002.040.000.000.00-163633.13%
MRVL240802C000780002024-07-16 3:57PM EDT78.001.900.000.000.00-711503.13%
MRVL240802C000790002024-07-16 2:41PM EDT79.001.370.000.000.00-21256.25%
MRVL240802C000800002024-07-16 3:53PM EDT80.001.250.000.000.00-712096.25%
MRVL240802C000810002024-07-16 3:59PM EDT81.001.050.000.000.00-4436.25%
MRVL240802C000820002024-07-16 12:05PM EDT82.000.620.000.000.00-42912.50%
MRVL240802C000830002024-07-15 10:23AM EDT83.000.450.000.000.00-153612.50%
MRVL240802C000840002024-07-16 3:38PM EDT84.000.450.000.000.00-2712.50%
MRVL240802C000850002024-07-16 3:51PM EDT85.000.400.000.000.00-817912.50%
MRVL240802C000860002024-07-16 3:58PM EDT86.000.340.000.000.00-101412.50%
MRVL240802C000870002024-07-16 3:59PM EDT87.000.270.000.000.00---12.50%
MRVL240802C000900002024-07-16 12:00PM EDT90.000.100.000.000.00-101425.00%
MRVL240802C000950002024-07-16 9:58AM EDT95.000.030.000.000.00-2625.00%
MRVL240802C001000002024-07-10 3:59PM EDT100.000.040.000.000.00--3025.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240802P000500002024-07-02 2:38PM EDT50.000.040.000.000.00-12650.00%
MRVL240802P000550002024-07-09 11:15AM EDT55.000.040.000.000.00-22125.00%
MRVL240802P000560002024-07-03 9:53AM EDT56.000.090.000.000.00-199125.00%
MRVL240802P000570002024-07-10 3:59PM EDT57.000.050.000.000.00-208125.00%
MRVL240802P000580002024-07-15 1:56PM EDT58.000.050.000.000.00-815225.00%
MRVL240802P000590002024-07-10 9:51AM EDT59.000.070.000.000.00-442,19525.00%
MRVL240802P000600002024-07-16 11:59AM EDT60.000.060.000.000.00-97325.00%
MRVL240802P000610002024-07-16 12:31PM EDT61.000.080.000.000.00-37,67125.00%
MRVL240802P000620002024-07-15 11:39AM EDT62.000.110.000.000.00-17,67125.00%
MRVL240802P000630002024-07-16 3:24PM EDT63.000.110.000.000.00-428025.00%
MRVL240802P000640002024-07-16 10:47AM EDT64.000.230.000.000.00-37312.50%
MRVL240802P000650002024-07-16 12:00PM EDT65.000.210.000.000.00-111,16012.50%
MRVL240802P000660002024-07-15 11:26AM EDT66.000.350.000.000.00-411912.50%
MRVL240802P000670002024-07-16 1:29PM EDT67.000.410.000.000.00-1624312.50%
MRVL240802P000680002024-07-16 3:25PM EDT68.000.490.000.000.00-621912.50%
MRVL240802P000690002024-07-16 3:54PM EDT69.000.560.000.000.00-310412.50%
MRVL240802P000700002024-07-16 3:23PM EDT70.000.830.000.000.00-6956.25%
MRVL240802P000710002024-07-15 12:50PM EDT71.001.450.000.000.00-3546.25%
MRVL240802P000720002024-07-16 3:09PM EDT72.001.370.000.000.00-181296.25%
MRVL240802P000730002024-07-16 3:00PM EDT73.001.630.000.000.00-141503.13%
MRVL240802P000740002024-07-16 10:54AM EDT74.002.900.000.000.00-161603.13%
MRVL240802P000750002024-07-16 3:56PM EDT75.002.390.000.000.00-4131,0981.56%
MRVL240802P000760002024-07-16 3:56PM EDT76.002.890.000.000.00-4321,0920.00%
MRVL240802P000770002024-07-16 12:17PM EDT77.004.300.000.000.00-7560.00%
MRVL240802P000780002024-07-16 3:28PM EDT78.004.500.000.000.00-390.00%
MRVL240802P000790002024-07-11 11:57AM EDT79.007.800.000.000.00--70.00%
MRVL240802P000800002024-07-08 1:14PM EDT80.006.200.000.000.00-210.00%