Australia markets close in 3 hours 59 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.32-1.00 (-2.21%)
At close: 04:00PM EDT
44.37 +0.05 (+0.11%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220819C000275002022-06-01 9:46AM EDT27.5032.2016.8517.600.00-1289.75%
MRVL220819C000300002022-06-13 1:47PM EDT30.0020.2014.5515.250.00-1883.89%
MRVL220819C000325002022-04-13 9:53AM EDT32.5029.3024.1526.600.00-15357.03%
MRVL220819C000350002022-06-29 12:34PM EDT35.009.5010.2510.70-3.90-29.10%132173.29%
MRVL220819C000375002022-06-16 3:37PM EDT37.509.458.208.700.00-32468.95%
MRVL220819C000400002022-06-29 12:34PM EDT40.006.355.706.60-2.75-30.22%63757.15%
MRVL220819C000425002022-06-29 12:33PM EDT42.504.354.804.95-3.10-41.61%239560.35%
MRVL220819C000450002022-06-29 12:29PM EDT45.003.103.503.60-1.00-24.39%5924158.37%
MRVL220819C000475002022-06-29 3:56PM EDT47.502.412.402.65-0.64-20.98%3514057.25%
MRVL220819C000500002022-06-29 3:58PM EDT50.001.601.341.70-0.40-20.00%14153952.54%
MRVL220819C000525002022-06-29 3:19PM EDT52.500.951.011.10-0.40-29.63%7998053.32%
MRVL220819C000550002022-06-29 3:50PM EDT55.000.620.620.70-0.19-23.46%912,02252.44%
MRVL220819C000575002022-06-29 12:41PM EDT57.500.340.360.43-0.18-34.62%645751.51%
MRVL220819C000600002022-06-29 2:58PM EDT60.000.210.210.25-0.10-32.26%581,43150.78%
MRVL220819C000625002022-06-29 11:31AM EDT62.500.130.100.17-0.05-27.78%1397850.59%
MRVL220819C000650002022-06-29 3:47PM EDT65.000.090.060.13-0.04-30.77%263551.95%
MRVL220819C000675002022-06-29 11:58AM EDT67.500.060.040.09-0.22-78.57%131,53452.93%
MRVL220819C000700002022-06-29 9:40AM EDT70.000.080.010.07+0.01+14.29%29,67353.13%
MRVL220819C000725002022-06-29 12:06PM EDT72.500.020.000.06-0.13-86.67%772854.69%
MRVL220819C000750002022-06-29 9:43AM EDT75.000.050.000.050.00-12,85256.25%
MRVL220819C000775002022-06-29 3:15PM EDT77.500.040.000.050.00-20051859.38%
MRVL220819C000800002022-06-27 12:04PM EDT80.000.030.000.070.00-497264.84%
MRVL220819C000825002022-06-21 11:09AM EDT82.500.050.000.070.00-3023667.58%
MRVL220819C000850002022-06-29 9:40AM EDT85.000.010.000.07-0.02-66.67%136570.31%
MRVL220819C000875002022-06-21 9:51AM EDT87.500.050.000.070.00-2025573.05%
MRVL220819C000900002022-06-21 3:07PM EDT90.000.020.000.070.00-221575.78%
MRVL220819C000925002022-04-12 2:26PM EDT92.500.580.210.350.00-856104.20%
MRVL220819C000950002022-06-13 2:54PM EDT95.000.050.000.070.00-19880.47%
MRVL220819C000975002022-06-07 3:59PM EDT97.500.060.000.070.00-404282.81%
MRVL220819C001000002022-06-09 11:17AM EDT100.000.030.000.070.00-11015085.16%
MRVL220819C001050002022-06-07 11:31AM EDT105.000.020.000.070.00-606689.45%
MRVL220819C001100002022-06-07 1:57PM EDT110.000.030.000.070.00-12993.36%
MRVL220819C001150002022-05-26 11:23AM EDT115.000.060.000.030.00-4017789.06%
MRVL220819C001200002022-05-25 1:53PM EDT120.000.020.000.060.00-4011699.22%
MRVL220819C001250002022-05-26 12:34PM EDT125.000.020.000.060.00-40404103.13%
MRVL220819C001300002022-05-19 12:58PM EDT130.000.050.000.090.00-4095110.94%
MRVL220819C001350002022-05-19 2:27PM EDT135.000.040.000.090.00-4064114.06%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220819P000250002022-06-29 3:50PM EDT25.000.110.110.15+0.03+37.50%27483.01%
MRVL220819P000275002022-06-29 12:28PM EDT27.500.250.190.25-0.17-40.48%61878.32%
MRVL220819P000300002022-06-29 2:54PM EDT30.000.400.360.40+0.07+21.21%268875.10%
MRVL220819P000325002022-06-29 3:28PM EDT32.500.610.450.62+0.07+12.96%3411368.70%
MRVL220819P000350002022-06-29 3:47PM EDT35.000.970.910.98+0.12+14.12%2313667.92%
MRVL220819P000375002022-06-29 3:20PM EDT37.501.521.391.45+0.26+20.63%10718164.60%
MRVL220819P000400002022-06-29 3:56PM EDT40.002.142.032.15+0.28+15.05%11342761.79%
MRVL220819P000425002022-06-29 3:19PM EDT42.503.152.923.05+0.50+18.87%13444259.23%
MRVL220819P000450002022-06-29 3:56PM EDT45.004.224.104.20+0.50+13.44%5275057.18%
MRVL220819P000475002022-06-29 1:36PM EDT47.505.995.505.70+0.99+19.80%219255.64%
MRVL220819P000500002022-06-29 3:06PM EDT50.007.557.157.30+1.08+16.69%274152.98%
MRVL220819P000525002022-06-29 1:48PM EDT52.509.358.609.95+0.98+11.71%1641154.15%
MRVL220819P000550002022-06-29 9:48AM EDT55.0011.8010.5011.35+1.80+18.00%268252.69%
MRVL220819P000575002022-06-28 3:50PM EDT57.5012.6512.9013.550.00-52,44350.68%
MRVL220819P000600002022-06-28 3:56PM EDT60.0016.7015.7016.60+1.85+12.46%363760.01%
MRVL220819P000625002022-06-27 11:51AM EDT62.5014.3917.9019.050.00-532158.98%
MRVL220819P000650002022-06-23 1:46PM EDT65.0019.8820.4521.350.00-41,09660.35%
MRVL220819P000675002022-06-16 12:07PM EDT67.5022.3022.6523.500.00-6061269.82%
MRVL220819P000700002022-06-24 10:32AM EDT70.0021.5024.8526.300.00-159686.04%
MRVL220819P000725002022-06-24 2:01PM EDT72.5025.1027.4028.850.00-130092.38%
MRVL220819P000750002022-06-17 1:00PM EDT75.0029.3529.5031.750.00-1393108.89%
MRVL220819P000775002022-06-10 9:30AM EDT77.5022.4532.4033.550.00-120789.06%
MRVL220819P000800002022-06-21 11:30AM EDT80.0032.4034.6036.750.00-117117.68%
MRVL220819P000825002022-06-13 3:22PM EDT82.5033.1537.2539.050.00-1610115.77%
MRVL220819P000850002022-06-13 9:30AM EDT85.0034.1939.8541.700.00-1080.08%
MRVL220819P000875002022-05-03 10:32AM EDT87.5028.1528.2028.550.00-6410.00%
MRVL220819P000900002022-05-20 3:25PM EDT90.0038.0542.5045.300.00-200.00%
MRVL220819P000925002022-05-27 11:59AM EDT92.5033.0044.0045.100.00-700.00%
MRVL220819P000950002022-03-15 10:03AM EDT95.0033.8731.2033.200.00-1410.00%
MRVL220819P000975002022-03-24 2:07PM EDT97.5026.3038.4040.600.00-2360.00%
MRVL220819P001000002022-02-24 12:54PM EDT100.0036.8026.9527.400.00-1410.00%
MRVL220819P001050002022-03-16 10:24AM EDT105.0037.3543.4044.900.00--10.00%
MRVL220819P001100002022-05-17 2:32PM EDT110.0052.7064.5566.150.00-10134.08%
MRVL220819P001150002022-02-14 1:14AM EDT115.0042.500.000.000.00--00.00%
MRVL220819P001250002021-12-20 1:04PM EDT125.0043.1048.9049.750.00--30.00%