Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.59+1.47 (+2.04%)
At close: 04:00PM EDT
73.69 +0.10 (+0.14%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240816C000300002024-01-10 1:55PM EDT30.0034.9737.7541.800.00-140.00%
MRVL240816C000400002024-06-21 1:47PM EDT40.0032.3331.8535.700.00-210101.56%
MRVL240816C000425002023-12-20 3:02PM EDT42.5019.7029.6032.750.00--1982.03%
MRVL240816C000450002024-04-19 3:44PM EDT45.0019.1025.9029.750.00-111126.17%
MRVL240816C000475002024-06-28 12:05PM EDT47.5023.5525.0028.150.00-11892.19%
MRVL240816C000500002024-07-11 11:12AM EDT50.0023.6022.8525.050.00-14077.93%
MRVL240816C000525002024-07-11 3:58PM EDT52.5020.1721.2023.550.00-12797.41%
MRVL240816C000550002024-07-10 3:27PM EDT55.0019.9018.8019.400.00-213767.09%
MRVL240816C000575002024-07-10 12:10PM EDT57.5018.0516.3517.650.00-211869.39%
MRVL240816C000600002024-07-11 11:59AM EDT60.0014.1612.4014.85+1.56+12.38%464867.60%
MRVL240816C000625002024-07-12 2:41PM EDT62.5012.8711.6512.95+0.42+3.37%435557.37%
MRVL240816C000650002024-07-12 3:14PM EDT65.0010.508.859.75+1.97+23.09%6777647.34%
MRVL240816C000675002024-07-12 2:13PM EDT67.508.407.607.70+1.09+14.91%151,00944.48%
MRVL240816C000700002024-07-12 3:29PM EDT70.006.405.805.95+1.30+25.49%202,90943.34%
MRVL240816C000725002024-07-12 3:59PM EDT72.504.454.354.45+0.75+20.27%4333,15142.43%
MRVL240816C000750002024-07-12 3:59PM EDT75.003.213.153.25+0.57+21.59%1,0328,65642.09%
MRVL240816C000775002024-07-12 3:37PM EDT77.502.352.222.26+0.31+15.20%15616,53341.32%
MRVL240816C000800002024-07-12 3:59PM EDT80.001.541.511.56+0.15+10.79%3102,09641.28%
MRVL240816C000825002024-07-12 3:19PM EDT82.500.981.001.05+0.03+3.16%571,74341.31%
MRVL240816C000850002024-07-12 3:58PM EDT85.000.670.660.70+0.07+11.67%2694,23941.53%
MRVL240816C000875002024-07-12 3:55PM EDT87.500.440.430.460.00-2577041.80%
MRVL240816C000900002024-07-12 3:52PM EDT90.000.270.280.31+0.02+8.00%81,09242.43%
MRVL240816C000925002024-07-12 2:27PM EDT92.500.230.190.21-0.08-25.81%329043.16%
MRVL240816C000950002024-07-12 1:49PM EDT95.000.150.130.15+0.01+7.14%6615,36944.24%
MRVL240816C001000002024-07-12 2:15PM EDT100.000.080.060.08+0.01+14.29%5056846.48%
MRVL240816C001050002024-07-10 12:56PM EDT105.000.060.040.050.00-1088349.22%
MRVL240816C001100002024-07-08 3:10PM EDT110.000.050.000.070.00-2032752.34%
MRVL240816C001150002024-07-09 3:20PM EDT115.000.020.010.050.00-16,23856.25%
MRVL240816C001200002024-07-10 3:59PM EDT120.000.050.000.340.00-214576.27%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240816P000300002024-03-22 1:42PM EDT30.000.050.070.090.00-213127.34%
MRVL240816P000325002024-02-09 12:39PM EDT32.500.260.030.750.00--1150.78%
MRVL240816P000350002024-07-11 11:53AM EDT35.000.020.000.310.00-110117.97%
MRVL240816P000375002024-03-07 3:13PM EDT37.500.200.120.160.00-28106.25%
MRVL240816P000400002024-07-01 1:19PM EDT40.000.030.000.320.00-614899.22%
MRVL240816P000425002024-07-05 9:30AM EDT42.500.020.000.330.00-913090.92%
MRVL240816P000450002024-07-10 12:11PM EDT45.000.020.000.020.00-1014457.81%
MRVL240816P000475002024-07-10 9:49AM EDT47.500.010.000.010.00-133351.56%
MRVL240816P000500002024-07-12 11:49AM EDT50.000.030.010.04-0.02-40.00%286050.78%
MRVL240816P000525002024-07-12 2:15PM EDT52.500.040.040.05-0.01-20.00%501,24449.41%
MRVL240816P000550002024-07-12 1:03PM EDT55.000.070.060.08-0.02-22.22%214,34646.48%
MRVL240816P000575002024-07-12 12:41PM EDT57.500.120.110.13-0.07-36.84%101,31943.85%
MRVL240816P000600002024-07-12 2:27PM EDT60.000.180.200.22-0.14-43.75%1297,81841.60%
MRVL240816P000625002024-07-12 3:55PM EDT62.500.380.360.39-0.11-22.45%2,4252,96340.09%
MRVL240816P000650002024-07-12 3:24PM EDT65.000.590.660.70-0.29-32.95%1777,23539.26%
MRVL240816P000675002024-07-12 3:37PM EDT67.501.101.141.19-0.28-20.29%462,50238.55%
MRVL240816P000700002024-07-12 3:37PM EDT70.001.891.881.92-0.47-19.92%1673,42638.04%
MRVL240816P000725002024-07-12 3:41PM EDT72.502.792.872.93-0.86-23.56%2401,96737.70%
MRVL240816P000750002024-07-12 3:53PM EDT75.004.274.154.25-0.33-7.17%5141,73837.62%
MRVL240816P000775002024-07-12 11:50AM EDT77.505.455.705.80-1.50-21.58%1350837.05%
MRVL240816P000800002024-07-12 2:37PM EDT80.006.807.507.65-0.85-11.11%136937.11%
MRVL240816P000825002024-07-12 10:06AM EDT82.509.659.4010.10+1.25+14.88%241143.41%
MRVL240816P000850002024-07-11 1:02PM EDT85.0013.2510.7012.750.00-123152.08%
MRVL240816P000875002024-07-09 2:59PM EDT87.5013.9512.9515.100.00-4955.71%
MRVL240816P000900002024-07-10 10:07AM EDT90.0014.4515.3517.600.00-3361.28%
MRVL240816P000925002024-05-08 1:34PM EDT92.5025.0523.5026.650.00-30132.01%
MRVL240816P000950002024-07-12 9:46AM EDT95.0022.3520.2522.45+0.30+1.36%8568.65%
MRVL240816P001000002024-06-28 10:04AM EDT100.0028.1824.6026.900.00-4064.45%
MRVL240816P001050002024-03-06 12:32PM EDT105.0026.7031.1533.050.00-2077.73%
MRVL240816P001100002024-03-07 11:18AM EDT110.0029.9037.2037.650.00-4093.21%
MRVL240816P001150002024-03-06 12:53PM EDT115.0035.1540.9044.250.00-30103.81%