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
44.10 -0.45 (-1.01%)
Pre-market: 04:12AM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230217C000250002022-09-28 1:44PM EDT25.0020.300.000.000.00-200.00%
MRVL230217C000275002022-09-12 2:17PM EDT27.5023.250.000.000.00-900.00%
MRVL230217C000300002022-09-27 3:00PM EDT30.0015.400.000.000.00-2500.00%
MRVL230217C000325002022-09-19 10:07AM EDT32.5015.600.000.000.00-100.00%
MRVL230217C000350002022-09-26 3:50PM EDT35.0011.100.000.000.00-100.00%
MRVL230217C000375002022-09-22 11:50AM EDT37.5010.250.000.000.00-1100.00%
MRVL230217C000400002022-09-27 9:42AM EDT40.008.500.000.000.00-2000.00%
MRVL230217C000425002022-09-26 10:03AM EDT42.507.150.000.000.00-400.00%
MRVL230217C000450002022-09-28 11:32AM EDT45.005.880.000.000.00-1700.39%
MRVL230217C000475002022-09-28 3:38PM EDT47.505.200.000.000.00-1203.13%
MRVL230217C000500002022-09-28 3:53PM EDT50.004.250.000.000.00-406.25%
MRVL230217C000525002022-09-28 11:32AM EDT52.503.100.000.000.00-706.25%
MRVL230217C000550002022-09-28 3:42PM EDT55.002.710.000.000.00-1606.25%
MRVL230217C000575002022-09-28 10:00AM EDT57.501.950.000.000.00-1012.50%
MRVL230217C000600002022-09-27 1:42PM EDT60.001.360.000.000.00-168012.50%
MRVL230217C000625002022-09-28 3:05PM EDT62.501.300.000.000.00-19012.50%
MRVL230217C000650002022-09-27 3:25PM EDT65.000.930.000.000.00-2012.50%
MRVL230217C000700002022-09-28 9:30AM EDT70.000.570.000.000.00-10012.50%
MRVL230217C000750002022-09-23 12:32PM EDT75.000.300.000.000.00-1025.00%
MRVL230217C000800002022-09-28 9:30AM EDT80.000.190.000.000.00-2025.00%
MRVL230217C000850002022-09-19 2:11PM EDT85.000.220.000.000.00-3025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230217P000250002022-09-26 11:08AM EDT25.000.660.000.000.00-2025.00%
MRVL230217P000275002022-09-15 1:14PM EDT27.500.710.000.000.00-10012.50%
MRVL230217P000300002022-09-27 2:49PM EDT30.001.410.000.000.00-1012.50%
MRVL230217P000325002022-09-27 12:26PM EDT32.502.030.000.000.00-1012.50%
MRVL230217P000350002022-09-27 12:43PM EDT35.002.700.000.000.00-10012.50%
MRVL230217P000375002022-09-27 10:14AM EDT37.503.300.000.000.00-606.25%
MRVL230217P000400002022-09-27 10:22AM EDT40.004.200.000.000.00-603.13%
MRVL230217P000425002022-09-28 10:28AM EDT42.505.300.000.000.00-101.56%
MRVL230217P000450002022-09-28 10:18AM EDT45.006.700.000.000.00-200.00%
MRVL230217P000475002022-09-28 11:47AM EDT47.507.820.000.000.00-400.00%
MRVL230217P000500002022-09-27 12:10PM EDT50.009.850.000.000.00-9600.00%
MRVL230217P000525002022-09-23 9:41AM EDT52.5011.700.000.000.00-100.00%
MRVL230217P000550002022-09-27 10:36AM EDT55.0013.050.000.000.00-100.00%
MRVL230217P000575002022-09-16 10:12AM EDT57.5013.550.000.000.00-100.00%
MRVL230217P000600002022-09-26 10:18AM EDT60.0016.740.000.000.00-500.00%
MRVL230217P000625002022-09-13 1:02PM EDT62.5015.510.000.000.00-200.00%
MRVL230217P000650002022-09-15 2:31PM EDT65.0018.900.000.000.00-600.00%
MRVL230217P000700002022-09-15 2:31PM EDT70.0023.400.000.000.00-100.00%
MRVL230217P000750002022-08-26 3:18PM EDT75.0024.6031.6532.150.00-71070.56%
MRVL230217P000800002022-09-07 10:28AM EDT80.0034.600.000.000.00-100.00%