Australia markets open in 9 hours 30 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.36-0.29 (-0.61%)
As of 10:30AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220701C000300002022-06-23 10:40AM EDT30.0016.8017.6018.150.00--1322.85%
MRVL220701C000340002022-06-22 11:43AM EDT34.0012.9013.6514.150.00--1253.91%
MRVL220701C000350002022-06-22 10:04AM EDT35.0011.3512.5013.300.00--2236.72%
MRVL220701C000365002022-06-22 9:51AM EDT36.509.6511.2011.550.00--2208.59%
MRVL220701C000390002022-06-24 9:41AM EDT39.008.558.659.250.00-1616175.78%
MRVL220701C000400002022-06-22 9:35AM EDT40.006.507.508.000.00-618139.65%
MRVL220701C000420002022-06-23 1:18PM EDT42.003.905.706.200.00--29126.95%
MRVL220701C000425002022-06-27 11:32AM EDT42.505.935.355.600.00-119120.70%
MRVL220701C000430002022-06-22 11:43AM EDT43.004.404.905.150.00--1116.11%
MRVL220701C000435002022-06-23 9:46AM EDT43.503.454.454.700.00--4111.13%
MRVL220701C000440002022-06-24 9:59AM EDT44.004.423.904.150.00-36599.02%
MRVL220701C000445002022-06-23 11:31AM EDT44.502.743.553.700.00--396.78%
MRVL220701C000450002022-06-28 9:36AM EDT45.003.592.943.35+0.50+16.18%692788.87%
MRVL220701C000455002022-06-27 3:03PM EDT45.502.742.552.920.00-6984.57%
MRVL220701C000460002022-06-27 3:01PM EDT46.002.802.152.56+0.33+13.36%313181.25%
MRVL220701C000465002022-06-27 1:19PM EDT46.502.241.902.130.00-64879.00%
MRVL220701C000470002022-06-28 9:36AM EDT47.001.941.641.74+0.26+15.48%120976.27%
MRVL220701C000475002022-06-28 9:36AM EDT47.501.671.271.49+0.41+32.54%122173.14%
MRVL220701C000480002022-06-28 10:05AM EDT48.001.001.041.16-0.06-5.66%1340670.12%
MRVL220701C000485002022-06-28 10:04AM EDT48.500.800.820.92-0.03-3.61%4742068.16%
MRVL220701C000490002022-06-28 10:04AM EDT49.000.610.610.72-0.08-11.59%1126766.02%
MRVL220701C000495002022-06-28 9:51AM EDT49.500.690.410.53+0.11+18.97%1225662.40%
MRVL220701C000500002022-06-28 10:06AM EDT50.000.290.320.38-0.05-14.71%361,17461.52%
MRVL220701C000510002022-06-28 10:01AM EDT51.000.210.140.18+0.04+23.53%149458.01%
MRVL220701C000520002022-06-28 10:12AM EDT52.000.080.050.08-0.02-20.00%725055.47%
MRVL220701C000525002022-06-28 9:56AM EDT52.500.070.030.050.00-812054.69%
MRVL220701C000530002022-06-28 9:30AM EDT53.000.050.020.04-0.01-16.67%1340355.47%
MRVL220701C000540002022-06-28 9:53AM EDT54.000.030.010.03+0.01+50.00%207759.38%
MRVL220701C000550002022-06-28 9:49AM EDT55.000.010.000.02-0.01-50.00%1433560.94%
MRVL220701C000560002022-06-27 2:00PM EDT56.000.020.000.030.00-25270.31%
MRVL220701C000570002022-06-24 3:55PM EDT57.000.020.000.020.00-106673.44%
MRVL220701C000575002022-06-24 3:53PM EDT57.500.020.000.030.00-504579.69%
MRVL220701C000580002022-06-24 12:19PM EDT58.000.020.000.030.00-13782.81%
MRVL220701C000590002022-06-24 12:19PM EDT59.000.020.000.230.00-144121.48%
MRVL220701C000600002022-06-27 10:52AM EDT60.000.010.000.020.00-120390.63%
MRVL220701C000610002022-06-15 11:04AM EDT61.000.120.000.030.00-230100.00%
MRVL220701C000620002022-06-16 2:47PM EDT62.000.050.000.050.00-335112.50%
MRVL220701C000630002022-06-27 12:14PM EDT63.000.010.000.050.00-116118.75%
MRVL220701C000640002022-06-21 3:24PM EDT64.000.020.000.030.00-3119117.19%
MRVL220701C000650002022-06-27 3:35PM EDT65.000.010.000.020.00-33156115.63%
MRVL220701C000660002022-06-27 11:12AM EDT66.000.010.000.060.00-1,525477138.28%
MRVL220701C000670002022-06-23 2:42PM EDT67.000.020.000.030.00-621131.25%
MRVL220701C000700002022-06-24 1:32PM EDT70.000.010.000.020.00-12162140.63%
MRVL220701C000750002022-06-21 10:42AM EDT75.000.020.000.030.00-1134168.75%
MRVL220701C000800002022-06-03 9:30AM EDT80.000.060.000.140.00-15227.34%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220701P000300002022-06-21 9:56AM EDT30.000.050.000.110.00-1213209.38%
MRVL220701P000340002022-06-23 12:08PM EDT34.000.050.000.090.00--10153.13%
MRVL220701P000350002022-06-27 3:48PM EDT35.000.010.000.030.00-193121.88%
MRVL220701P000355002022-06-23 10:37AM EDT35.500.040.000.180.00--2151.95%
MRVL220701P000360002022-06-22 2:09PM EDT36.000.040.000.180.00--5145.70%
MRVL220701P000365002022-06-22 9:56AM EDT36.500.060.000.180.00--1139.45%
MRVL220701P000370002022-06-23 11:36AM EDT37.000.060.000.180.00--1133.20%
MRVL220701P000375002022-06-27 9:34AM EDT37.500.030.000.070.00-151108.59%
MRVL220701P000385002022-06-27 11:23AM EDT38.500.010.000.030.00-1986.72%
MRVL220701P000390002022-06-27 9:44AM EDT39.000.020.000.060.00-205990.63%
MRVL220701P000395002022-06-27 9:30AM EDT39.500.030.000.190.00-190104.30%
MRVL220701P000400002022-06-27 11:18AM EDT40.000.020.000.080.00-185383.98%
MRVL220701P000405002022-06-27 3:26PM EDT40.500.030.010.030.00-2517970.31%
MRVL220701P000410002022-06-27 10:20AM EDT41.000.060.020.040.00-10722070.31%
MRVL220701P000415002022-06-27 9:30AM EDT41.500.060.030.040.00-427166.41%
MRVL220701P000420002022-06-27 3:48PM EDT42.000.070.040.060.00-189165.63%
MRVL220701P000425002022-06-27 1:02PM EDT42.500.080.060.080.00-525764.45%
MRVL220701P000430002022-06-27 3:05PM EDT43.000.110.080.090.00-53661.33%
MRVL220701P000435002022-06-27 2:03PM EDT43.500.130.090.120.00-112258.59%
MRVL220701P000440002022-06-28 10:05AM EDT44.000.150.130.15-0.02-11.76%158356.64%
MRVL220701P000445002022-06-28 9:30AM EDT44.500.250.160.20-0.05-16.67%19354.30%
MRVL220701P000450002022-06-28 9:37AM EDT45.000.250.220.27-0.14-35.90%1623952.83%
MRVL220701P000455002022-06-27 12:02PM EDT45.500.360.300.380.00-46552.05%
MRVL220701P000460002022-06-28 9:54AM EDT46.000.370.400.53-0.08-17.78%120551.37%
MRVL220701P000465002022-06-28 10:06AM EDT46.500.670.540.63+0.07+11.67%77651.17%
MRVL220701P000470002022-06-28 10:10AM EDT47.000.830.710.84-0.17-17.00%6621351.27%
MRVL220701P000475002022-06-28 9:32AM EDT47.501.030.881.06-0.15-12.71%518849.90%
MRVL220701P000480002022-06-28 9:47AM EDT48.000.951.091.35-0.34-26.36%812150.10%
MRVL220701P000485002022-06-27 12:19PM EDT48.501.451.321.600.00-35546.00%
MRVL220701P000490002022-06-24 2:45PM EDT49.002.071.631.910.00-788942.19%
MRVL220701P000495002022-06-28 10:03AM EDT49.502.121.932.27-0.06-2.75%28938.09%
MRVL220701P000500002022-06-28 9:45AM EDT50.002.072.372.61-0.73-26.07%321470.00%
MRVL220701P000510002022-06-27 9:38AM EDT51.003.253.153.250.00-1190.00%
MRVL220701P000520002022-06-24 9:59AM EDT52.004.204.004.200.00-3600.00%
MRVL220701P000525002022-06-24 10:17AM EDT52.503.954.554.850.00-120.00%
MRVL220701P000530002022-06-21 10:00AM EDT53.005.174.905.200.00-1260.00%
MRVL220701P000540002022-06-28 9:30AM EDT54.006.755.856.55+0.55+8.87%2470.00%
MRVL220701P000550002022-06-27 1:09PM EDT55.007.056.857.450.00-3360.00%
MRVL220701P000560002022-06-24 9:33AM EDT56.008.757.908.250.00-1580.00%
MRVL220701P000570002022-06-24 9:51AM EDT57.009.259.009.400.00-2100.00%
MRVL220701P000575002022-06-22 12:25PM EDT57.5011.099.3010.050.00-1000.00%
MRVL220701P000580002022-06-23 3:44PM EDT58.0011.859.8010.600.00-7240.00%
MRVL220701P000590002022-06-17 11:23AM EDT59.0014.1110.8511.500.00-1120.00%
MRVL220701P000600002022-06-27 3:50PM EDT60.0012.3711.7512.750.00-127127.73%
MRVL220701P000610002022-06-24 9:33AM EDT61.0013.6513.0013.550.00-110.00%
MRVL220701P000620002022-06-24 3:26PM EDT62.0014.4013.9514.700.00-11128.13%
MRVL220701P000630002022-06-23 10:07AM EDT63.0016.5014.8515.300.00-110.00%
MRVL220701P000640002022-06-22 10:14AM EDT64.0017.1515.6516.650.00-10112.50%
MRVL220701P000650002022-06-17 11:21AM EDT65.0020.0316.8017.700.00-40146.09%
MRVL220701P000670002022-06-27 1:15PM EDT67.0018.8718.6519.700.00-11157.81%
MRVL220701P000700002022-06-24 1:01PM EDT70.0022.0621.8522.650.00-11140.63%
MRVL220701P000750002022-06-07 3:33PM EDT75.0014.1626.8527.600.00-100.00%
MRVL220701P000800002022-06-07 9:56AM EDT80.0020.4031.6532.700.00--0222.66%