Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.91+0.04 (+0.09%)
At close: 04:00PM EDT
42.97 +0.06 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230120C000200002022-09-29 1:45PM EDT20.0022.9023.2523.500.00-130394.14%
MRVL230120C000230002022-09-20 3:57PM EDT23.0023.1020.3020.700.00-21483.98%
MRVL230120C000250002022-09-27 10:03AM EDT25.0019.0518.6518.850.00-111082.42%
MRVL230120C000280002022-09-27 12:08PM EDT28.0016.2515.8016.250.00-33875.15%
MRVL230120C000300002022-09-28 11:10AM EDT30.0015.1614.2514.550.00-176373.54%
MRVL230120C000330002022-09-30 3:59PM EDT33.0012.0511.9512.15-0.70-5.49%1113270.24%
MRVL230120C000350002022-09-30 11:34AM EDT35.0012.0510.4510.65+1.55+14.76%447267.70%
MRVL230120C000370002022-09-30 2:36PM EDT37.009.609.109.25+0.40+4.35%121765.80%
MRVL230120C000400002022-09-29 11:57AM EDT40.007.507.257.400.00-41,15863.43%
MRVL230120C000420002022-09-30 1:18PM EDT42.006.796.156.25+0.99+17.07%675661.67%
MRVL230120C000450002022-09-30 2:55PM EDT45.004.854.704.85+0.15+3.19%531,98159.84%
MRVL230120C000470002022-09-30 3:49PM EDT47.004.103.904.00+0.27+7.05%29074558.59%
MRVL230120C000500002022-09-30 3:39PM EDT50.003.002.872.95+0.30+11.11%632,69456.86%
MRVL230120C000525002022-09-30 11:35AM EDT52.502.762.202.27+0.51+22.67%3167955.81%
MRVL230120C000550002022-09-30 12:35PM EDT55.001.911.661.72+0.26+15.76%331,93554.83%
MRVL230120C000575002022-09-30 2:50PM EDT57.501.281.261.30+0.03+2.40%381,01154.22%
MRVL230120C000600002022-09-30 3:49PM EDT60.000.990.950.98+0.13+15.12%2872,69853.76%
MRVL230120C000625002022-09-30 3:47PM EDT62.500.750.690.74+0.08+11.94%274453.22%
MRVL230120C000650002022-09-30 3:48PM EDT65.000.570.540.57+0.04+7.55%171,60353.42%
MRVL230120C000675002022-09-30 3:33PM EDT67.500.430.410.44+0.01+2.38%1397153.47%
MRVL230120C000700002022-09-30 3:54PM EDT70.000.330.300.34+0.02+6.45%284,07753.37%
MRVL230120C000725002022-09-30 1:27PM EDT72.500.280.250.27-0.02-6.67%1075054.00%
MRVL230120C000750002022-09-29 11:12AM EDT75.000.210.200.220.00-101,72054.59%
MRVL230120C000775002022-09-23 12:30PM EDT77.500.200.160.180.00-161855.08%
MRVL230120C000800002022-09-30 11:19AM EDT80.000.150.120.15-0.08-34.78%791,81155.37%
MRVL230120C000825002022-09-27 1:14PM EDT82.500.090.100.120.00-433055.86%
MRVL230120C000850002022-09-30 9:53AM EDT85.000.090.080.10-0.01-10.00%61,21956.25%
MRVL230120C000875002022-09-23 2:40PM EDT87.500.080.070.090.00-158257.23%
MRVL230120C000900002022-09-23 2:41PM EDT90.000.060.050.080.00-36,43857.62%
MRVL230120C000925002022-09-30 2:38PM EDT92.500.050.040.07-0.50-90.91%115558.20%
MRVL230120C000950002022-09-27 12:11PM EDT95.000.040.040.060.00-15137458.98%
MRVL230120C000975002022-09-27 11:11AM EDT97.500.080.030.050.00-10037159.18%
MRVL230120C001000002022-09-28 10:10AM EDT100.000.060.020.050.00-41,68759.77%
MRVL230120C001050002022-09-28 10:55AM EDT105.000.030.020.040.00-601,81261.72%
MRVL230120C001100002022-09-27 11:33AM EDT110.000.040.010.030.00-5037061.72%
MRVL230120C001150002022-09-15 3:14PM EDT115.000.030.010.030.00-5022664.06%
MRVL230120C001200002022-09-15 3:15PM EDT120.000.030.000.010.00-5042159.38%
MRVL230120C001250002022-09-28 10:10AM EDT125.000.020.000.020.00-479664.84%
MRVL230120C001300002022-09-09 9:53AM EDT130.000.020.000.020.00-10044467.19%
MRVL230120C001350002022-08-26 9:30AM EDT135.000.030.000.040.00-476773.44%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230120P000200002022-09-30 3:03PM EDT20.000.230.230.25-0.02-8.00%5425381.64%
MRVL230120P000230002022-09-29 9:45AM EDT23.000.420.410.430.00-135677.34%
MRVL230120P000250002022-09-29 3:05PM EDT25.000.620.570.590.00-124074.32%
MRVL230120P000280002022-09-29 3:36PM EDT28.000.950.900.920.00-271870.31%
MRVL230120P000300002022-09-30 1:35PM EDT30.001.101.181.23+0.03+2.80%12,93867.92%
MRVL230120P000330002022-09-30 2:24PM EDT33.001.741.751.82+0.09+5.45%364,43464.65%
MRVL230120P000350002022-09-30 2:17PM EDT35.002.192.252.33-0.22-9.13%172,46862.82%
MRVL230120P000370002022-09-30 11:11AM EDT37.002.512.852.92-0.54-17.70%382,60360.99%
MRVL230120P000400002022-09-30 3:02PM EDT40.003.903.954.05-0.05-1.27%54,45958.72%
MRVL230120P000420002022-09-30 3:12PM EDT42.004.754.854.95-0.25-5.00%861,97857.45%
MRVL230120P000450002022-09-30 3:20PM EDT45.006.256.356.50-0.60-8.76%172,25655.20%
MRVL230120P000470002022-09-30 3:01PM EDT47.007.457.507.65-0.25-3.25%404,94853.63%
MRVL230120P000500002022-09-30 3:28PM EDT50.009.399.459.80+0.19+2.07%231,70352.64%
MRVL230120P000525002022-09-29 3:36PM EDT52.5011.5011.3011.500.00-21,78950.61%
MRVL230120P000550002022-09-23 3:44PM EDT55.0013.0713.2513.450.00-261,36750.34%
MRVL230120P000575002022-09-26 11:39AM EDT57.5015.1515.3515.550.00-11,14649.24%
MRVL230120P000600002022-09-29 2:48PM EDT60.0018.1717.5517.750.00-190348.19%
MRVL230120P000625002022-09-26 11:41AM EDT62.5019.6519.8020.150.00-171249.98%
MRVL230120P000650002022-09-27 12:16PM EDT65.0022.4622.1522.500.00-352549.85%
MRVL230120P000675002022-09-27 3:57PM EDT67.5024.3024.4524.950.00-183951.66%
MRVL230120P000700002022-09-29 1:24PM EDT70.0027.4026.9027.350.00-141151.32%
MRVL230120P000725002022-09-29 1:27PM EDT72.5029.8529.3029.850.00-214654.10%
MRVL230120P000750002022-09-28 3:32PM EDT75.0030.2531.8532.400.00-34758.69%
MRVL230120P000775002022-09-22 9:37AM EDT77.5032.3534.4034.800.00-63357.13%
MRVL230120P000800002022-09-30 10:15AM EDT80.0036.7036.8537.30+0.25+0.69%3259.57%
MRVL230120P000825002022-08-29 2:51PM EDT82.5032.9537.8538.400.00-22300.00%
MRVL230120P000850002022-09-30 10:15AM EDT85.0041.7041.6542.45+8.03+23.85%14270.31%
MRVL230120P000875002022-04-05 10:04AM EDT87.5021.6529.8530.350.00-72830.00%
MRVL230120P000900002022-07-13 12:36PM EDT90.0043.8533.8535.750.00-100.00%
MRVL230120P000925002022-05-18 12:39PM EDT92.5037.9546.2547.200.00-2360.00%
MRVL230120P000950002022-06-02 1:42PM EDT95.0035.0052.0553.600.00-1015290.53%
MRVL230120P000975002022-04-08 11:02AM EDT97.5034.2040.2041.650.00-1310.00%
MRVL230120P001000002022-09-30 3:02PM EDT100.0056.7056.6557.55+16.25+40.17%21053.91%
MRVL230120P001050002022-03-28 3:23PM EDT105.0033.7048.0549.350.00-250.00%
MRVL230120P001100002022-04-27 3:29PM EDT110.0053.3847.7550.800.00-1330.00%
MRVL230120P001200002022-03-25 10:46AM EDT120.0046.6560.0563.300.00-11240.00%
MRVL230120P001250002022-02-08 10:38AM EDT125.0055.2158.6059.400.00-100.00%
MRVL230120P001350002022-02-01 1:04PM EDT135.0064.7068.5073.000.00--110.00%