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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221118C000250002022-09-12 2:17PM EDT25.0024.900.000.000.00-300.00%
MRVL221118C000275002022-08-31 1:38PM EDT27.5019.400.000.000.00-1700.00%
MRVL221118C000300002022-09-23 2:55PM EDT30.0013.100.000.000.00-400.00%
MRVL221118C000325002022-09-26 1:46PM EDT32.5011.200.000.000.00-600.00%
MRVL221118C000350002022-09-28 12:33PM EDT35.0010.250.000.000.00-300.00%
MRVL221118C000375002022-09-27 3:44PM EDT37.507.650.000.000.00-700.00%
MRVL221118C000400002022-09-28 2:42PM EDT40.006.500.000.000.00-600.00%
MRVL221118C000425002022-09-28 11:55AM EDT42.504.850.000.000.00-6100.00%
MRVL221118C000450002022-09-28 12:33PM EDT45.003.550.000.000.00-1200.78%
MRVL221118C000475002022-09-28 3:48PM EDT47.502.700.000.000.00-2806.25%
MRVL221118C000500002022-09-28 3:50PM EDT50.001.810.000.000.00-7306.25%
MRVL221118C000525002022-09-28 3:48PM EDT52.501.150.000.000.00-31012.50%
MRVL221118C000550002022-09-28 3:58PM EDT55.000.680.000.000.00-148012.50%
MRVL221118C000575002022-09-28 9:34AM EDT57.500.290.000.000.00-4012.50%
MRVL221118C000600002022-09-28 12:56PM EDT60.000.210.000.000.00-25025.00%
MRVL221118C000625002022-09-27 10:36AM EDT62.500.150.000.000.00-3025.00%
MRVL221118C000650002022-09-28 1:34PM EDT65.000.080.000.000.00-9025.00%
MRVL221118C000675002022-09-26 2:46PM EDT67.500.080.000.000.00-72025.00%
MRVL221118C000700002022-09-28 3:42PM EDT70.000.040.000.000.00-4025.00%
MRVL221118C000725002022-09-28 9:30AM EDT72.500.010.000.000.00-1025.00%
MRVL221118C000750002022-09-27 12:40PM EDT75.000.020.000.000.00-11025.00%
MRVL221118C000775002022-09-01 3:30PM EDT77.500.140.000.000.00-3025.00%
MRVL221118C000800002022-09-20 3:51PM EDT80.000.020.000.000.00-1025.00%
MRVL221118C000850002022-09-28 3:02PM EDT85.000.020.000.000.00-101050.00%
MRVL221118C000900002022-09-19 3:11PM EDT90.000.020.000.000.00-3050.00%
MRVL221118C000950002022-09-23 10:06AM EDT95.000.020.000.000.00-7050.00%
MRVL221118C001000002022-08-29 11:53AM EDT100.000.050.000.010.00-6010770.31%
MRVL221118C001050002022-09-09 3:07PM EDT105.000.020.000.000.00-1050.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221118P000250002022-09-22 10:57AM EDT25.000.160.000.000.00-4025.00%
MRVL221118P000275002022-09-22 2:55PM EDT27.500.260.000.000.00-5025.00%
MRVL221118P000300002022-09-28 12:04PM EDT30.000.380.000.000.00-32025.00%
MRVL221118P000325002022-09-28 3:17PM EDT32.500.550.000.000.00-13025.00%
MRVL221118P000350002022-09-28 3:58PM EDT35.000.850.000.000.00-15012.50%
MRVL221118P000375002022-09-28 3:55PM EDT37.501.310.000.000.00-42012.50%
MRVL221118P000400002022-09-28 2:26PM EDT40.002.090.000.000.00-2706.25%
MRVL221118P000425002022-09-28 3:15PM EDT42.502.860.000.000.00-11103.13%
MRVL221118P000450002022-09-28 3:58PM EDT45.003.950.000.000.00-4600.00%
MRVL221118P000475002022-09-28 9:48AM EDT47.506.200.000.000.00-1100.00%
MRVL221118P000500002022-09-28 11:03AM EDT50.007.620.000.000.00-100.00%
MRVL221118P000525002022-09-28 3:27PM EDT52.508.800.000.000.00-300.00%
MRVL221118P000550002022-09-27 10:36AM EDT55.0011.720.000.000.00-100.00%
MRVL221118P000575002022-09-21 12:23PM EDT57.5011.350.000.000.00-300.00%
MRVL221118P000600002022-09-28 12:48PM EDT60.0015.950.000.000.00-200.00%
MRVL221118P000625002022-09-28 3:12PM EDT62.5017.950.000.000.00-100.00%
MRVL221118P000650002022-09-28 12:12PM EDT65.0020.600.000.000.00-500.00%
MRVL221118P000675002022-09-28 3:34PM EDT67.5022.750.000.000.00-1400.00%
MRVL221118P000700002022-09-19 10:41AM EDT70.0023.350.000.000.00-200.00%
MRVL221118P000725002022-09-09 9:59AM EDT72.5023.200.000.000.00-100.00%
MRVL221118P000750002022-08-23 10:26AM EDT75.0023.0730.6031.200.00-1087.84%
MRVL221118P000775002022-06-02 2:40PM EDT77.5018.7534.6035.350.00-572135.47%
MRVL221118P000800002022-08-25 11:14AM EDT80.0025.9536.3536.950.00-19120.41%
MRVL221118P000850002022-07-01 12:51PM EDT85.0042.9529.0529.800.00-400.00%
MRVL221118P000900002022-05-31 9:51AM EDT90.0031.7946.7047.300.00-27145.51%
MRVL221118P000950002022-07-12 2:23PM EDT95.0048.9540.3542.350.00-200.00%
MRVL221118P001000002022-09-22 10:10AM EDT100.0056.000.000.000.00-200.00%
MRVL221118P001050002022-03-22 10:20AM EDT105.0034.6541.8042.200.00--10.00%