Australia markets close in 3 hours 56 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230120C000200002022-06-22 1:24PM EDT20.0027.4324.7025.350.00-1014378.86%
MRVL230120C000230002022-03-28 10:11AM EDT23.0051.4333.4536.200.00-134273.39%
MRVL230120C000250002022-06-29 11:22AM EDT25.0019.9020.5020.75-3.20-13.85%4014572.07%
MRVL230120C000280002022-05-04 1:01PM EDT28.0032.6030.3033.300.00-234243.77%
MRVL230120C000300002022-06-23 1:01PM EDT30.0017.5216.4016.650.00-172266.43%
MRVL230120C000330002022-06-15 1:51PM EDT33.0018.2514.2014.400.00-311764.06%
MRVL230120C000350002022-06-23 10:50AM EDT35.0015.0712.7513.050.00-446962.52%
MRVL230120C000370002022-06-14 10:27AM EDT37.0015.2511.3511.750.00-115360.84%
MRVL230120C000400002022-06-29 1:57PM EDT40.009.509.659.85-1.05-9.95%4097559.16%
MRVL230120C000420002022-06-29 9:41AM EDT42.008.258.558.75-1.15-12.23%164158.06%
MRVL230120C000450002022-06-29 2:39PM EDT45.006.907.107.25-1.40-16.87%7176156.67%
MRVL230120C000470002022-06-29 1:30PM EDT47.006.056.206.35-2.40-28.40%3961855.64%
MRVL230120C000500002022-06-29 2:08PM EDT50.004.954.955.20-0.65-11.61%711,55454.18%
MRVL230120C000525002022-06-29 2:07PM EDT52.504.154.204.35-0.64-13.36%1953653.55%
MRVL230120C000550002022-06-29 1:27PM EDT55.003.353.453.60-1.70-33.66%1296152.52%
MRVL230120C000575002022-06-29 3:28PM EDT57.502.852.822.99-1.21-29.80%2146051.75%
MRVL230120C000600002022-06-29 2:53PM EDT60.002.252.282.49-0.52-18.77%701,95351.09%
MRVL230120C000625002022-06-29 3:29PM EDT62.501.921.922.04-0.43-18.30%1154350.81%
MRVL230120C000650002022-06-29 1:47PM EDT65.001.551.561.73-0.30-16.22%131,25750.59%
MRVL230120C000675002022-06-29 12:02PM EDT67.501.231.261.38-0.39-24.07%51,24850.59%
MRVL230120C000700002022-06-29 3:03PM EDT70.001.021.021.12-0.23-18.40%172,74050.12%
MRVL230120C000725002022-06-24 11:19AM EDT72.501.470.830.950.00-375250.29%
MRVL230120C000750002022-06-29 1:28PM EDT75.000.710.680.74-0.14-16.47%291,46649.41%
MRVL230120C000775002022-06-29 12:24PM EDT77.500.520.550.60-0.28-35.00%548549.12%
MRVL230120C000800002022-06-29 10:38AM EDT80.000.490.480.52-0.06-10.91%521,69949.56%
MRVL230120C000825002022-06-28 12:51PM EDT82.500.500.350.420.00-115049.27%
MRVL230120C000850002022-06-24 10:57AM EDT85.000.640.300.370.00-198449.81%
MRVL230120C000875002022-06-24 12:06PM EDT87.500.500.180.400.00-1025052.20%
MRVL230120C000900002022-06-27 3:55PM EDT90.000.400.160.360.00-1126,02052.78%
MRVL230120C000925002022-06-08 1:57PM EDT92.501.310.120.300.00-216152.59%
MRVL230120C000950002022-06-21 2:02PM EDT95.000.350.110.300.00-131850.78%
MRVL230120C000975002022-06-13 10:02AM EDT97.501.030.080.270.00-137350.88%
MRVL230120C001000002022-06-29 9:30AM EDT100.000.180.100.24-0.04-18.18%61,62951.95%
MRVL230120C001050002022-06-09 12:55PM EDT105.000.600.050.220.00-81,71252.64%
MRVL230120C001100002022-06-21 11:53AM EDT110.000.390.040.190.00-1038453.71%
MRVL230120C001150002022-06-21 1:59PM EDT115.000.370.000.180.00-15454.10%
MRVL230120C001200002022-06-07 2:42PM EDT120.000.360.060.170.00-518757.91%
MRVL230120C001250002022-06-28 9:47AM EDT125.000.070.050.160.00-5074559.18%
MRVL230120C001300002022-06-28 12:45PM EDT130.000.100.050.150.00-129760.55%
MRVL230120C001350002022-06-27 3:36PM EDT135.000.070.030.150.00-5066761.52%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230120P000200002022-06-29 3:49PM EDT20.000.480.430.52+0.06+14.29%612471.63%
MRVL230120P000230002022-06-17 2:09PM EDT23.000.820.740.790.00-84168.51%
MRVL230120P000250002022-06-24 2:38PM EDT25.000.850.981.040.00-119166.46%
MRVL230120P000280002022-06-29 11:27AM EDT28.001.581.441.50+0.33+26.40%235063.57%
MRVL230120P000300002022-06-29 12:02PM EDT30.001.961.811.91+0.41+26.45%270061.91%
MRVL230120P000330002022-06-29 12:31PM EDT33.002.732.542.61+0.25+10.08%81,38059.62%
MRVL230120P000350002022-06-29 12:06PM EDT35.003.303.103.25+0.45+15.79%2177458.51%
MRVL230120P000370002022-06-29 3:40PM EDT37.003.853.753.90+0.20+5.48%552,31857.14%
MRVL230120P000400002022-06-29 1:30PM EDT40.005.204.855.00+0.60+13.04%1411,87454.94%
MRVL230120P000420002022-06-29 2:41PM EDT42.006.055.755.90+1.50+32.97%2139954.04%
MRVL230120P000450002022-06-29 1:33PM EDT45.007.657.207.35+1.40+22.40%1189452.25%
MRVL230120P000470002022-06-29 3:32PM EDT47.008.508.308.45+0.65+8.28%293,13251.27%
MRVL230120P000500002022-06-29 2:12PM EDT50.0010.4010.0510.30+0.80+8.33%381,44550.75%
MRVL230120P000525002022-06-29 10:52AM EDT52.5011.8011.7511.95+0.56+4.98%158549.65%
MRVL230120P000550002022-06-29 10:57AM EDT55.0013.8313.5013.75+0.48+3.60%51,02048.85%
MRVL230120P000575002022-06-27 1:19PM EDT57.5013.0015.4015.650.00-2273348.04%
MRVL230120P000600002022-06-28 10:32AM EDT60.0015.4017.4017.650.00-173547.28%
MRVL230120P000625002022-06-02 12:22PM EDT62.5010.5019.4019.700.00-566946.19%
MRVL230120P000650002022-06-28 10:32AM EDT65.0019.4021.6021.900.00-151045.92%
MRVL230120P000675002022-06-13 11:37AM EDT67.5020.7923.7024.150.00-11,14045.61%
MRVL230120P000700002022-06-29 3:32PM EDT70.0026.4626.1026.40+3.68+16.15%841944.56%
MRVL230120P000725002022-06-16 10:59AM EDT72.5027.6928.3529.000.00-115548.46%
MRVL230120P000750002022-06-17 10:32AM EDT75.0031.3030.7531.150.00-1044844.65%
MRVL230120P000775002022-06-17 2:14PM EDT77.5032.1533.2033.650.00-1037946.68%
MRVL230120P000800002022-06-24 2:46PM EDT80.0032.5335.5036.300.00-31,17351.56%
MRVL230120P000825002022-05-20 1:40PM EDT82.5032.2035.9537.250.00-41630.00%
MRVL230120P000850002022-06-28 1:40PM EDT85.0039.6540.4041.450.00-114958.06%
MRVL230120P000875002022-04-05 10:04AM EDT87.5021.6529.8530.350.00-72830.00%
MRVL230120P000900002022-06-23 10:30AM EDT90.0043.5245.4046.550.00-18251.07%
MRVL230120P000925002022-05-18 12:39PM EDT92.5037.9546.2547.200.00-2360.00%
MRVL230120P000950002022-06-02 1:42PM EDT95.0035.0050.2551.450.00-1015264.92%
MRVL230120P000975002022-04-08 11:02AM EDT97.5034.2040.2041.650.00-1310.00%
MRVL230120P001000002022-06-06 2:27PM EDT100.0040.4555.4056.550.00-311056.84%
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%