Australia markets close in 5 hours 41 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.12+2.97 (+6.88%)
At close: 04:00PM EST
46.19 +0.07 (+0.15%)
After hours: 06:14PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230217C000200002023-01-23 2:55PM EST20.0022.4026.0026.350.00-219175.78%
MRVL230217C000225002023-01-11 2:54PM EST22.5016.0023.5023.900.00-48161.33%
MRVL230217C000250002023-01-31 3:47PM EST25.0017.8021.0521.350.00-1220139.84%
MRVL230217C000275002023-01-26 1:31PM EST27.5017.0518.5518.90+0.65+3.96%1272125.78%
MRVL230217C000300002023-01-31 12:43PM EST30.0012.6016.0016.350.00-314196.48%
MRVL230217C000310002023-01-31 9:58AM EST31.0011.2515.1015.400.00-22103.91%
MRVL230217C000320002023-01-31 9:58AM EST32.0010.3014.1014.350.00-1293.16%
MRVL230217C000325002023-02-01 10:10AM EST32.5011.3013.6013.85+1.05+10.24%234389.84%
MRVL230217C000330002023-01-26 1:53PM EST33.0011.2813.1013.400.00--2189.84%
MRVL230217C000335002023-01-31 3:27PM EST33.509.1512.6012.900.00-1686.52%
MRVL230217C000340002023-01-25 10:09AM EST34.0010.6012.1012.40+3.10+41.33%1183.20%
MRVL230217C000345002023-01-26 9:47AM EST34.509.4511.5511.900.00--176.56%
MRVL230217C000350002023-02-01 2:52PM EST35.0010.9511.0511.40+2.45+28.82%43,47973.44%
MRVL230217C000355002023-01-26 3:10PM EST35.508.6510.6010.850.00--1370.31%
MRVL230217C000360002023-01-26 3:33PM EST36.008.4010.1510.350.00--469.92%
MRVL230217C000365002023-01-31 10:05AM EST36.505.809.609.900.00-31266.80%
MRVL230217C000370002023-01-25 10:34AM EST37.004.709.109.450.00--266.02%
MRVL230217C000375002023-02-01 3:17PM EST37.508.428.658.90+2.77+49.03%303,88462.70%
MRVL230217C000380002023-02-01 3:35PM EST38.008.408.208.45+3.70+78.72%37563.57%
MRVL230217C000385002023-01-31 3:50PM EST38.504.807.757.950.00-455061.91%
MRVL230217C000390002023-02-01 10:29AM EST39.005.507.207.45+0.85+18.28%2736756.84%
MRVL230217C000395002023-01-31 2:15PM EST39.503.756.757.000.00-3333356.64%
MRVL230217C000400002023-02-01 3:58PM EST40.006.456.356.55+2.60+67.53%75313,31657.32%
MRVL230217C000405002023-02-01 10:02AM EST40.503.965.906.15+0.91+29.84%47657.32%
MRVL230217C000410002023-01-31 3:38PM EST41.002.845.455.650.00-1138654.69%
MRVL230217C000415002023-02-01 11:14AM EST41.503.505.055.20+1.02+41.13%1229853.96%
MRVL230217C000420002023-02-01 12:10PM EST42.003.204.654.80+0.92+40.35%12265253.71%
MRVL230217C000425002023-02-01 3:14PM EST42.504.174.304.40+2.23+114.95%374,20853.81%
MRVL230217C000430002023-02-01 3:48PM EST43.003.933.904.00+2.26+135.33%19890252.64%
MRVL230217C000435002023-02-01 3:10PM EST43.503.553.503.65+1.90+115.15%4743551.81%
MRVL230217C000440002023-02-01 3:39PM EST44.003.353.153.30+1.85+123.33%5661,16651.27%
MRVL230217C000450002023-02-01 3:57PM EST45.002.512.542.60+1.38+122.12%6626,57350.78%
MRVL230217C000460002023-02-01 3:59PM EST46.002.011.982.04+1.37+214.06%8644349.95%
MRVL230217C000470002023-02-01 3:52PM EST47.001.521.511.55+1.02+204.00%4924648.88%
MRVL230217C000475002023-02-01 3:36PM EST47.501.391.301.34+0.97+230.95%1585,29248.49%
MRVL230217C000480002023-02-01 3:52PM EST48.001.121.101.16+0.79+239.39%22115748.34%
MRVL230217C000500002023-02-01 3:57PM EST50.000.550.560.59+0.40+266.67%3963,40947.02%
MRVL230217C000525002023-02-01 3:42PM EST52.500.240.210.23+0.18+300.00%172,26146.58%
MRVL230217C000550002023-01-31 2:57PM EST55.000.040.080.090.00-480147.46%
MRVL230217C000575002023-02-01 3:39PM EST57.500.030.030.040.00-1030949.61%
MRVL230217C000600002023-01-30 2:21PM EST60.000.010.010.040.00-245353.91%
MRVL230217C000625002023-02-01 3:50PM EST62.500.010.000.020.00-128054.69%
MRVL230217C000650002023-02-01 3:51PM EST65.000.010.000.010.00-326456.25%
MRVL230217C000700002023-01-17 10:27AM EST70.000.010.000.010.00-153567.19%
MRVL230217C000750002022-12-28 10:39AM EST75.000.010.000.010.00-520278.13%
MRVL230217C000800002022-12-01 12:04PM EST80.000.050.000.010.00-17987.50%
MRVL230217C000850002022-12-02 9:38AM EST85.000.030.000.010.00-16993.75%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230217P000200002023-01-20 10:33AM EST20.000.010.000.010.00-200278134.38%
MRVL230217P000225002023-01-30 11:42AM EST22.500.010.000.010.00-100206115.63%
MRVL230217P000250002023-01-31 10:31AM EST25.000.010.000.010.00-12,266100.00%
MRVL230217P000275002023-01-27 12:06PM EST27.500.010.000.030.00-1021,90195.31%
MRVL230217P000290002023-01-24 9:45AM EST29.000.030.000.020.00--4682.81%
MRVL230217P000300002023-02-01 3:52PM EST30.000.010.010.02-0.01-50.00%11,47081.25%
MRVL230217P000310002023-01-25 9:44AM EST31.000.050.010.020.00--1075.00%
MRVL230217P000320002023-01-25 9:54AM EST32.000.080.010.030.00--172.66%
MRVL230217P000325002023-02-01 2:49PM EST32.500.020.010.03-0.03-60.00%202,36269.53%
MRVL230217P000330002023-01-27 11:47AM EST33.000.040.000.030.00-111464.84%
MRVL230217P000335002023-01-31 2:33PM EST33.500.080.020.040.00-17623067.97%
MRVL230217P000340002023-01-31 3:56PM EST34.000.040.020.05-0.03-42.86%11366.80%
MRVL230217P000345002023-01-23 3:05PM EST34.500.220.010.040.00--760.94%
MRVL230217P000350002023-02-01 3:52PM EST35.000.040.030.04-0.08-66.67%1105,85560.94%
MRVL230217P000355002023-02-01 12:28PM EST35.500.090.020.050.00-1,0002,64258.59%
MRVL230217P000360002023-02-01 3:43PM EST36.000.050.030.06-0.16-76.19%234357.81%
MRVL230217P000365002023-02-01 2:51PM EST36.500.050.050.07-0.22-81.48%521,84057.81%
MRVL230217P000370002023-02-01 3:09PM EST37.000.060.060.08-0.27-81.82%21,15856.45%
MRVL230217P000375002023-02-01 3:35PM EST37.500.080.080.09-0.25-75.76%446,74855.47%
MRVL230217P000380002023-02-01 2:28PM EST38.000.200.090.11-0.20-50.00%6436354.30%
MRVL230217P000385002023-02-01 3:35PM EST38.500.120.110.13-0.44-78.57%589953.32%
MRVL230217P000390002023-02-01 3:40PM EST39.000.130.140.16-0.46-77.97%157652.73%
MRVL230217P000395002023-02-01 2:49PM EST39.500.210.170.19-0.49-70.00%5776951.76%
MRVL230217P000400002023-02-01 3:37PM EST40.000.200.210.25-0.49-71.01%1863,02951.76%
MRVL230217P000405002023-02-01 3:51PM EST40.500.280.260.31-0.70-71.43%685451.37%
MRVL230217P000410002023-02-01 3:33PM EST41.000.330.310.36-0.64-65.98%44516650.39%
MRVL230217P000415002023-02-01 3:38PM EST41.500.360.380.44-0.96-72.73%2394850.00%
MRVL230217P000420002023-02-01 3:59PM EST42.000.480.470.50-1.10-69.62%4332349.81%
MRVL230217P000425002023-02-01 3:52PM EST42.500.600.570.62-1.19-66.48%1901,63050.10%
MRVL230217P000430002023-02-01 3:48PM EST43.000.690.680.74-1.63-70.26%4416349.81%
MRVL230217P000435002023-02-01 3:38PM EST43.500.750.810.85-1.73-69.76%6833548.68%
MRVL230217P000440002023-02-01 3:43PM EST44.000.920.961.00-1.95-67.94%5474548.29%
MRVL230217P000450002023-02-01 3:56PM EST45.001.381.321.35-2.07-60.00%2043,36447.36%
MRVL230217P000460002023-02-01 3:45PM EST46.001.691.751.84-1.07-38.77%3512547.90%
MRVL230217P000470002023-02-01 3:42PM EST47.002.152.272.32-2.45-53.26%215146.09%
MRVL230217P000475002023-02-01 3:42PM EST47.502.432.562.68-3.02-55.41%432,16947.46%
MRVL230217P000480002023-02-01 3:11PM EST48.002.912.862.92-2.04-41.21%285245.17%
MRVL230217P000500002023-02-01 3:44PM EST50.004.204.304.40-3.30-44.00%110144.68%
MRVL230217P000525002023-01-31 3:35PM EST52.509.906.356.700.00-147751.07%
MRVL230217P000550002023-02-01 2:35PM EST55.0010.658.759.05-0.30-2.74%4454.20%
MRVL230217P000575002023-02-01 2:38PM EST57.5011.8011.2511.55-3.40-22.37%13064.26%
MRVL230217P000600002023-01-31 3:45PM EST60.0017.3013.7014.100.00-1352.34%
MRVL230217P000625002023-01-31 10:50AM EST62.5019.9016.2516.550.00-1059.38%
MRVL230217P000650002023-01-31 10:50AM EST65.0020.5018.7019.00-1.90-8.48%2085.16%
MRVL230217P000700002022-12-22 10:18AM EST70.0032.8530.4030.650.00-20327.25%
MRVL230217P000750002022-12-27 9:40AM EST75.0038.850.000.000.00-2800.00%
MRVL230217P000800002022-10-04 11:57AM EST80.0033.4041.3041.650.00-110392.19%
MRVL230217P000850002022-11-30 3:50PM EST85.0039.0547.6548.250.00-140447.56%