Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.62+1.50 (+2.08%)
At close: 04:00PM EDT
73.59 -0.03 (-0.04%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250321C000325002024-07-11 3:18PM EDT32.5042.0041.6544.250.00-1382.25%
MRVL250321C000400002024-04-19 3:13PM EDT40.0026.3533.8535.650.00-62056.23%
MRVL250321C000425002024-04-18 12:35PM EDT42.5027.2531.7532.750.00-1251.61%
MRVL250321C000450002024-07-05 1:37PM EDT45.0030.0030.5531.500.00-1659.89%
MRVL250321C000475002024-04-18 1:20PM EDT47.5023.2028.1529.050.00--5355.58%
MRVL250321C000500002024-07-12 3:16PM EDT50.0027.8027.0027.400.00-16558.86%
MRVL250321C000550002024-07-10 9:48AM EDT55.0023.9523.1523.350.00-1255.40%
MRVL250321C000575002024-07-08 10:11AM EDT57.5021.7021.3021.650.00-1854.41%
MRVL250321C000600002024-07-11 11:30AM EDT60.0018.9619.6519.800.00-59753.20%
MRVL250321C000625002024-07-12 1:35PM EDT62.5018.5016.8018.10+1.50+8.82%516452.31%
MRVL250321C000650002024-07-11 11:35AM EDT65.0015.7516.5016.650.00-722351.56%
MRVL250321C000675002024-07-10 10:20AM EDT67.5016.3014.4515.250.00-118551.37%
MRVL250321C000700002024-07-12 2:35PM EDT70.0014.5013.4013.90+1.75+13.73%3437550.70%
MRVL250321C000725002024-07-11 12:16PM EDT72.5011.9012.3512.850.00-12850.99%
MRVL250321C000750002024-07-11 12:38PM EDT75.0011.4911.1511.55+0.59+5.41%356749.89%
MRVL250321C000775002024-07-08 1:14PM EDT77.5011.3510.3510.500.00-12221349.54%
MRVL250321C000800002024-07-12 3:15PM EDT80.009.959.409.55+1.10+12.43%193,06949.29%
MRVL250321C000825002024-07-12 2:38PM EDT82.509.068.558.65-0.14-1.52%11,28048.96%
MRVL250321C000850002024-07-12 1:34PM EDT85.008.037.707.85+0.83+11.53%639448.77%
MRVL250321C000900002024-07-11 12:16PM EDT90.005.976.356.450.00-635748.46%
MRVL250321C000950002024-07-10 10:09AM EDT95.006.054.755.300.00-1015748.27%
MRVL250321C001000002024-07-12 2:44PM EDT100.004.584.254.35+0.64+16.24%977448.13%
MRVL250321C001050002024-07-10 10:09AM EDT105.004.103.503.650.00-18348.46%
MRVL250321C001100002024-07-12 11:29AM EDT110.002.972.872.95-0.43-12.65%14648.10%
MRVL250321C001150002024-07-11 12:16PM EDT115.002.212.062.420.00-12,21748.05%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250321P000325002024-07-02 12:10PM EDT32.500.260.000.600.00-41054.20%
MRVL250321P000350002024-06-24 12:33PM EDT35.000.550.000.750.00-2051.90%
MRVL250321P000375002024-05-20 2:18PM EDT37.500.640.000.750.00-17819755.27%
MRVL250321P000400002024-07-08 2:09PM EDT40.000.470.230.980.00-29454.20%
MRVL250321P000425002024-06-26 11:21AM EDT42.501.100.511.520.00-127650.20%
MRVL250321P000450002024-07-05 11:31AM EDT45.001.030.841.140.00-11,20747.41%
MRVL250321P000475002024-07-10 11:02AM EDT47.501.161.151.240.00-211344.31%
MRVL250321P000500002024-07-01 10:31AM EDT50.002.131.521.630.00-371,38643.87%
MRVL250321P000550002024-07-08 3:57PM EDT55.002.442.472.610.00-62,01242.77%
MRVL250321P000575002024-07-11 3:24PM EDT57.503.353.103.200.00-219842.09%
MRVL250321P000600002024-07-10 2:34PM EDT60.003.753.803.950.00-280141.82%
MRVL250321P000625002024-07-11 11:52AM EDT62.505.254.654.750.00-147341.30%
MRVL250321P000650002024-07-10 3:36PM EDT65.005.405.555.650.00-134140.80%
MRVL250321P000675002024-07-09 10:20AM EDT67.506.356.606.700.00-914640.53%
MRVL250321P000700002024-06-28 9:54AM EDT70.009.007.707.850.00-328640.25%
MRVL250321P000725002024-07-09 9:42AM EDT72.508.408.959.050.00-11,86039.75%
MRVL250321P000750002024-07-12 11:59AM EDT75.0010.2610.2010.30+0.36+3.64%104339.06%
MRVL250321P000775002024-07-05 10:11AM EDT77.5012.5511.6011.750.00-15638.79%
MRVL250321P000800002024-07-09 10:20AM EDT80.0012.7512.9514.200.00-37042.23%
MRVL250321P000825002024-06-28 10:21AM EDT82.5016.0014.6515.550.00-3240.83%
MRVL250321P000850002024-07-09 10:10AM EDT85.0015.7016.0516.750.00-71138.40%
MRVL250321P000900002024-05-28 12:47PM EDT90.0018.5422.3524.500.00-1251.01%
MRVL250321P001000002024-07-03 12:20PM EDT100.0028.5227.6029.300.00--140.98%