Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.55+1.15 (+2.65%)
At close: 04:00PM EDT
43.46 -1.09 (-2.45%)
Pre-market: 04:58AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221021C000250002022-09-23 12:45PM EDT25.0017.600.000.000.00-200.00%
MRVL221021C000275002022-09-23 2:55PM EDT27.5015.100.000.000.00-100.00%
MRVL221021C000300002022-09-22 12:47PM EDT30.0014.000.000.000.00-600.00%
MRVL221021C000325002022-09-23 10:04AM EDT32.5010.200.000.000.00-200.00%
MRVL221021C000350002022-09-27 11:23AM EDT35.008.950.000.000.00-400.00%
MRVL221021C000360002022-09-28 11:18AM EDT36.008.350.000.000.00-200.00%
MRVL221021C000370002022-09-27 12:18PM EDT37.006.550.000.000.00-200.00%
MRVL221021C000375002022-09-27 3:00PM EDT37.506.850.000.000.00-200.00%
MRVL221021C000380002022-09-28 10:25AM EDT38.006.450.000.000.00-500.00%
MRVL221021C000390002022-09-28 10:25AM EDT39.005.650.000.000.00-800.00%
MRVL221021C000400002022-09-28 11:48AM EDT40.005.200.000.000.00-300.00%
MRVL221021C000405002022-09-28 10:20AM EDT40.504.500.000.000.00-200.00%
MRVL221021C000415002022-09-28 10:20AM EDT41.503.850.000.000.00-100.00%
MRVL221021C000420002022-09-28 9:57AM EDT42.003.650.000.000.00-300.00%
MRVL221021C000425002022-09-28 9:52AM EDT42.503.290.000.000.00-400.00%
MRVL221021C000430002022-09-27 3:52PM EDT43.002.950.000.000.00-5900.00%
MRVL221021C000435002022-09-28 2:12PM EDT43.503.100.000.000.00-3500.00%
MRVL221021C000440002022-09-28 3:44PM EDT44.003.050.000.000.00-2600.00%
MRVL221021C000445002022-09-28 3:07PM EDT44.502.720.000.000.00-11200.00%
MRVL221021C000450002022-09-28 3:59PM EDT45.002.440.000.000.00-5101.56%
MRVL221021C000455002022-09-28 3:06PM EDT45.502.200.000.000.00-103.13%
MRVL221021C000460002022-09-28 2:58PM EDT46.001.890.000.000.00-1003.13%
MRVL221021C000465002022-09-28 2:49PM EDT46.501.660.000.000.00-306.25%
MRVL221021C000470002022-09-28 10:46AM EDT47.001.380.000.000.00-406.25%
MRVL221021C000475002022-09-28 3:56PM EDT47.501.410.000.000.00-1206.25%
MRVL221021C000480002022-09-28 3:59PM EDT48.001.190.000.000.00-14406.25%
MRVL221021C000485002022-09-28 3:52PM EDT48.501.090.000.000.00-18206.25%
MRVL221021C000490002022-09-28 3:43PM EDT49.000.970.000.000.00-21012.50%
MRVL221021C000495002022-09-28 3:56PM EDT49.500.820.000.000.00-223012.50%
MRVL221021C000500002022-09-28 3:59PM EDT50.000.680.000.000.00-89012.50%
MRVL221021C000510002022-09-28 2:56PM EDT51.000.480.000.000.00-2012.50%
MRVL221021C000520002022-09-28 1:05PM EDT52.000.330.000.000.00-9012.50%
MRVL221021C000525002022-09-28 3:44PM EDT52.500.320.000.000.00-206012.50%
MRVL221021C000530002022-09-28 1:44PM EDT53.000.240.000.000.00-11012.50%
MRVL221021C000540002022-09-28 3:58PM EDT54.000.180.000.000.00-2025.00%
MRVL221021C000550002022-09-28 3:47PM EDT55.000.140.000.000.00-67025.00%
MRVL221021C000560002022-09-27 12:20PM EDT56.000.080.000.000.00-4025.00%
MRVL221021C000570002022-09-27 2:55PM EDT57.000.080.000.000.00-7025.00%
MRVL221021C000575002022-09-28 10:43AM EDT57.500.070.000.000.00-11025.00%
MRVL221021C000580002022-09-28 1:33PM EDT58.000.060.000.000.00-1025.00%
MRVL221021C000600002022-09-28 1:33PM EDT60.000.030.000.000.00-55025.00%
MRVL221021C000625002022-09-28 2:18PM EDT62.500.040.000.000.00-1025.00%
MRVL221021C000650002022-09-28 2:07PM EDT65.000.010.000.000.00-2025.00%
MRVL221021C000675002022-09-28 3:40PM EDT67.500.020.000.000.00-1050.00%
MRVL221021C000700002022-09-28 11:53AM EDT70.000.010.000.000.00-1050.00%
MRVL221021C000725002022-09-28 11:30AM EDT72.500.010.000.000.00-20050.00%
MRVL221021C000750002022-09-28 12:21PM EDT75.000.010.000.000.00-21050.00%
MRVL221021C000800002022-09-09 1:05PM EDT80.000.020.000.000.00-20050.00%
MRVL221021C000850002022-09-08 2:15PM EDT85.000.030.000.000.00-2050.00%
MRVL221021C000900002022-08-29 11:52AM EDT90.000.040.000.020.00-6010398.44%
MRVL221021C000950002022-08-29 11:52AM EDT95.000.030.000.010.00-6013398.44%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221021P000250002022-09-26 1:21PM EDT25.000.040.000.000.00-1050.00%
MRVL221021P000275002022-09-26 1:07PM EDT27.500.070.000.000.00-3050.00%
MRVL221021P000300002022-09-28 3:34PM EDT30.000.070.000.000.00-5025.00%
MRVL221021P000325002022-09-28 11:11AM EDT32.500.200.000.000.00-40025.00%
MRVL221021P000350002022-09-28 11:03AM EDT35.000.370.000.000.00-85025.00%
MRVL221021P000360002022-09-27 3:38PM EDT36.000.560.000.000.00-10025.00%
MRVL221021P000370002022-09-28 2:49PM EDT37.000.510.000.000.00-1012.50%
MRVL221021P000375002022-09-28 3:22PM EDT37.500.540.000.000.00-3012.50%
MRVL221021P000380002022-09-28 1:09PM EDT38.000.690.000.000.00-2012.50%
MRVL221021P000390002022-09-28 2:40PM EDT39.000.840.000.000.00-27012.50%
MRVL221021P000400002022-09-28 3:22PM EDT40.001.010.000.000.00-23012.50%
MRVL221021P000405002022-09-28 3:43PM EDT40.501.080.000.000.00-28012.50%
MRVL221021P000410002022-09-28 3:56PM EDT41.001.240.000.000.00-906.25%
MRVL221021P000415002022-09-27 2:13PM EDT41.502.010.000.000.00-7506.25%
MRVL221021P000420002022-09-28 1:20PM EDT42.001.740.000.000.00-106.25%
MRVL221021P000425002022-09-28 3:15PM EDT42.501.750.000.000.00-1106.25%
MRVL221021P000430002022-09-28 11:04AM EDT43.002.300.000.000.00-103.13%
MRVL221021P000435002022-09-28 11:40AM EDT43.502.510.000.000.00-3703.13%
MRVL221021P000440002022-09-28 12:39PM EDT44.002.560.000.000.00-11701.56%
MRVL221021P000445002022-09-28 1:36PM EDT44.502.820.000.000.00-100.20%
MRVL221021P000450002022-09-28 3:58PM EDT45.002.810.000.000.00-1000.00%
MRVL221021P000455002022-09-28 9:30AM EDT45.504.250.000.000.00-300.00%
MRVL221021P000460002022-09-27 10:34AM EDT46.003.950.000.000.00-500.00%
MRVL221021P000465002022-09-28 10:25AM EDT46.504.350.000.000.00-300.00%
MRVL221021P000470002022-09-28 3:43PM EDT47.003.800.000.000.00-2500.00%
MRVL221021P000475002022-09-28 2:26PM EDT47.504.510.000.000.00-300.00%
MRVL221021P000480002022-09-28 10:24AM EDT48.005.400.000.000.00-400.00%
MRVL221021P000485002022-09-28 10:15AM EDT48.506.050.000.000.00-100.00%
MRVL221021P000490002022-09-28 9:48AM EDT49.006.350.000.000.00-200.00%
MRVL221021P000495002022-09-26 9:45AM EDT49.506.700.000.000.00-100.00%
MRVL221021P000500002022-09-28 11:36AM EDT50.006.660.000.000.00-3400.00%
MRVL221021P000510002022-09-27 3:44PM EDT51.008.000.000.000.00-500.00%
MRVL221021P000520002022-09-27 10:43AM EDT52.008.550.000.000.00-700.00%
MRVL221021P000525002022-09-27 1:06PM EDT52.509.800.000.000.00-700.00%
MRVL221021P000550002022-09-28 3:27PM EDT55.0010.480.000.000.00-300.00%
MRVL221021P000560002022-09-21 3:05PM EDT56.008.800.000.000.00--00.00%
MRVL221021P000570002022-09-20 9:47AM EDT57.0011.500.000.000.00--00.00%
MRVL221021P000575002022-09-28 1:33PM EDT57.5013.400.000.000.00-300.00%
MRVL221021P000580002022-09-28 9:41AM EDT58.0014.700.000.000.00-100.00%
MRVL221021P000600002022-09-28 3:16PM EDT60.0015.400.000.000.00-200.00%
MRVL221021P000625002022-09-28 3:12PM EDT62.5017.920.000.000.00-4500.00%
MRVL221021P000650002022-09-23 2:34PM EDT65.0022.400.000.000.00-3100.00%
MRVL221021P000675002022-09-22 10:26AM EDT67.5023.250.000.000.00-400.00%
MRVL221021P000700002022-09-27 2:35PM EDT70.0026.700.000.000.00-300.00%
MRVL221021P000725002022-08-29 1:09PM EDT72.5022.5028.3028.550.00-960125.98%
MRVL221021P000750002022-08-29 9:48AM EDT75.0024.3530.7033.650.00-100184.72%
MRVL221021P000800002022-05-27 1:55PM EDT80.0021.1031.5533.100.00-7100.00%
MRVL221021P000850002022-09-21 1:54PM EDT85.0038.350.000.000.00-100.00%
MRVL221021P000900002022-07-27 9:39AM EDT90.0038.9435.2037.000.00-200.00%
MRVL221021P000950002022-09-01 3:41PM EDT95.0049.500.000.000.00-100.00%