Australia markets close in 4 hours 48 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220916C000275002022-06-14 10:31AM EDT27.5021.4517.2517.650.00--180.81%
MRVL220916C000300002022-06-09 3:21PM EDT30.0027.7214.9515.350.00-1274.90%
MRVL220916C000325002022-06-10 10:32AM EDT32.5022.4012.9513.150.00-11872.51%
MRVL220916C000350002022-06-28 12:04PM EDT35.0012.0010.9011.250.00-61370.22%
MRVL220916C000375002022-06-24 9:36AM EDT37.5011.509.009.250.00-3566.14%
MRVL220916C000400002022-06-29 1:29PM EDT40.007.157.407.55-2.86-28.57%26264.48%
MRVL220916C000425002022-06-29 3:50PM EDT42.505.855.856.05-0.85-12.69%365062.11%
MRVL220916C000450002022-06-29 3:10PM EDT45.004.464.604.75-0.84-15.85%2412160.62%
MRVL220916C000475002022-06-29 11:44AM EDT47.503.433.503.60-0.64-15.72%1,2171,37358.64%
MRVL220916C000500002022-06-29 3:29PM EDT50.002.592.622.81-0.56-17.78%9413,03058.01%
MRVL220916C000525002022-06-29 3:33PM EDT52.501.851.911.98-0.46-19.91%2954456.03%
MRVL220916C000550002022-06-29 2:01PM EDT55.001.331.381.51-0.36-21.30%163,09055.74%
MRVL220916C000575002022-06-29 3:26PM EDT57.500.940.971.09-0.28-22.95%841554.88%
MRVL220916C000600002022-06-29 11:16AM EDT60.000.670.650.70-0.15-18.29%1598253.13%
MRVL220916C000625002022-06-29 12:12PM EDT62.500.440.460.50-0.17-27.87%31,56253.03%
MRVL220916C000650002022-06-29 3:00PM EDT65.000.300.320.35-0.12-28.57%2,4158,86152.78%
MRVL220916C000675002022-06-29 12:58PM EDT67.500.230.210.31-0.07-23.33%550253.76%
MRVL220916C000700002022-06-29 12:02PM EDT70.000.170.150.20-0.05-22.73%31,86853.22%
MRVL220916C000725002022-06-28 9:47AM EDT72.500.230.080.160.00-759753.03%
MRVL220916C000750002022-06-29 2:43PM EDT75.000.070.050.09-0.06-46.15%61,30951.76%
MRVL220916C000775002022-06-24 1:28PM EDT77.500.130.050.070.00-569753.13%
MRVL220916C000800002022-06-28 3:54PM EDT80.000.060.000.060.00-31,28751.17%
MRVL220916C000825002022-06-28 1:14PM EDT82.500.050.030.050.00-158355.27%
MRVL220916C000850002022-06-28 1:14PM EDT85.000.050.020.040.00-147555.47%
MRVL220916C000875002022-06-27 2:57PM EDT87.500.050.020.030.00-141956.64%
MRVL220916C000900002022-06-23 12:56PM EDT90.000.030.010.030.00-21,03257.03%
MRVL220916C000925002022-06-22 11:44AM EDT92.500.050.000.030.00-6013057.03%
MRVL220916C000950002022-06-22 11:45AM EDT95.000.050.000.030.00-6020659.38%
MRVL220916C000975002022-06-22 11:45AM EDT97.500.030.000.030.00-604260.94%
MRVL220916C001000002022-06-21 11:22AM EDT100.000.030.000.030.00-6028362.50%
MRVL220916C001050002022-06-15 11:15AM EDT105.000.030.000.070.00-11018671.88%
MRVL220916C001100002022-06-16 2:46PM EDT110.000.020.000.070.00-105575.00%
MRVL220916C001150002022-06-13 11:48AM EDT115.000.020.000.150.00-4040785.16%
MRVL220916C001200002022-06-09 11:03AM EDT120.000.020.000.070.00-2930481.25%
MRVL220916C001250002022-06-07 3:23PM EDT125.000.030.000.070.00-1005083.98%
MRVL220916C001300002022-05-25 12:28PM EDT130.000.050.000.100.00-402689.84%
MRVL220916C001350002022-05-26 11:25AM EDT135.000.070.000.100.00-402992.58%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220916P000250002022-06-28 3:11PM EDT25.000.260.280.330.00-5578.71%
MRVL220916P000275002022-06-29 9:30AM EDT27.500.470.480.54+0.04+9.30%22176.42%
MRVL220916P000300002022-06-29 12:24PM EDT30.000.850.710.79+0.18+26.87%210272.61%
MRVL220916P000325002022-06-29 1:09PM EDT32.501.171.041.13+0.38+48.10%554869.29%
MRVL220916P000350002022-06-29 1:35PM EDT35.001.741.481.63+0.32+22.54%1152,18166.55%
MRVL220916P000375002022-06-29 3:55PM EDT37.502.242.092.26+0.78+53.42%14113264.14%
MRVL220916P000400002022-06-29 11:49AM EDT40.003.202.913.05+0.55+20.75%3710762.09%
MRVL220916P000425002022-06-29 12:58PM EDT42.504.293.854.05+1.56+57.14%14646659.84%
MRVL220916P000450002022-06-29 1:36PM EDT45.005.545.155.25+0.84+17.87%401,10558.74%
MRVL220916P000475002022-06-29 11:06AM EDT47.506.906.456.65+0.90+15.00%751,82956.45%
MRVL220916P000500002022-06-29 12:15PM EDT50.008.808.108.25+1.25+16.56%151,12555.20%
MRVL220916P000525002022-06-29 1:48PM EDT52.5010.409.8510.05+1.85+21.64%51,60953.59%
MRVL220916P000550002022-06-29 9:39AM EDT55.0012.3011.8012.00+3.33+37.12%112,09252.17%
MRVL220916P000575002022-06-29 11:45AM EDT57.5014.5013.9014.10+4.25+41.46%11,50750.98%
MRVL220916P000600002022-06-29 3:10PM EDT60.0016.6016.0516.35+1.32+8.64%13,39253.03%
MRVL220916P000625002022-06-29 11:07AM EDT62.5019.1018.4018.65+4.40+29.93%181552.78%
MRVL220916P000650002022-06-27 11:49AM EDT65.0017.0720.6521.050.00-495454.00%
MRVL220916P000675002022-06-24 10:40AM EDT67.5019.4323.1023.450.00-149654.20%
MRVL220916P000700002022-06-14 10:07AM EDT70.0021.4025.4526.000.00-387259.77%
MRVL220916P000725002022-06-16 10:59AM EDT72.5027.1928.0528.450.00-136261.13%
MRVL220916P000750002022-06-27 11:49AM EDT75.0026.7430.4031.100.00-41,38351.95%
MRVL220916P000775002022-06-16 1:09PM EDT77.5032.2332.9033.450.00-501,25267.38%
MRVL220916P000800002022-06-24 2:46PM EDT80.0032.2635.3536.000.00-325272.56%
MRVL220916P000825002022-06-16 3:35PM EDT82.5037.5537.7038.800.00-85659.57%
MRVL220916P000850002022-06-23 3:38PM EDT85.0038.8040.4041.150.00-237264.45%
MRVL220916P000875002022-05-31 10:38AM EDT87.5028.3042.7043.550.00-11583.01%
MRVL220916P000900002022-06-16 10:22AM EDT90.0043.6045.3546.100.00-16762.89%
MRVL220916P000925002022-05-05 2:50PM EDT92.5034.5032.5034.850.00-190.00%
MRVL220916P000950002022-06-01 1:02PM EDT95.0037.7550.3051.050.00-1090.43%
MRVL220916P000975002022-03-01 11:37AM EDT97.5032.4525.8526.450.00-1310.00%
MRVL220916P001000002022-06-22 1:33PM EDT100.0053.1555.3556.250.00-1679.88%
MRVL220916P001050002022-06-29 9:30AM EDT105.0060.4060.3561.05+15.24+33.75%2068.75%
MRVL220916P001100002022-05-26 1:40PM EDT110.0052.7561.5063.150.00-100.00%
MRVL220916P001150002022-06-28 9:36AM EDT115.0066.6570.3571.150.00-3084.96%
MRVL220916P001250002022-01-21 1:01PM EDT125.0051.2057.3559.250.00-11110.00%
MRVL220916P001350002022-06-16 10:11AM EDT135.0088.0090.3591.350.00--0107.62%