MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230616C000200002023-05-26 12:27PM EDT20.0043.650.000.000.00-100.00%
MRVL230616C000225002023-05-31 11:52AM EDT22.5037.450.000.000.00-100.00%
MRVL230616C000250002023-06-02 3:57PM EDT25.0035.170.000.000.00-300.00%
MRVL230616C000275002023-06-02 1:31PM EDT27.5032.300.000.000.00-200.00%
MRVL230616C000300002023-05-30 10:55AM EDT30.0033.100.000.000.00-500.00%
MRVL230616C000325002023-06-02 10:55AM EDT32.5027.250.000.000.00-200.00%
MRVL230616C000350002023-06-06 1:16PM EDT35.0024.120.000.000.00-400.00%
MRVL230616C000360002023-06-02 3:12PM EDT36.0023.500.000.000.00-600.00%
MRVL230616C000370002023-06-06 9:31AM EDT37.0021.300.000.000.00-100.00%
MRVL230616C000375002023-06-02 9:48AM EDT37.5023.100.000.000.00-100.00%
MRVL230616C000380002023-06-01 9:55AM EDT38.0022.650.000.000.00-100.00%
MRVL230616C000390002023-06-05 2:07PM EDT39.0018.800.000.000.00-900.00%
MRVL230616C000395002023-06-06 9:35AM EDT39.5018.900.000.000.00-100.00%
MRVL230616C000400002023-06-06 3:31PM EDT40.0019.200.000.000.00-400.00%
MRVL230616C000405002023-06-06 12:53PM EDT40.5018.700.000.000.00-200.00%
MRVL230616C000410002023-06-01 3:31PM EDT41.0020.650.000.000.00-200.00%
MRVL230616C000415002023-06-06 9:52AM EDT41.5017.350.000.000.00-300.00%
MRVL230616C000420002023-06-01 3:31PM EDT42.0019.650.000.000.00-200.00%
MRVL230616C000425002023-06-06 1:42PM EDT42.5016.580.000.000.00-700.00%
MRVL230616C000430002023-06-06 3:40PM EDT43.0016.000.000.000.00-100.00%
MRVL230616C000435002023-06-05 2:37PM EDT43.5014.150.000.000.00-600.00%
MRVL230616C000440002023-06-05 11:36AM EDT44.0014.010.000.000.00-200.00%
MRVL230616C000445002023-05-31 11:27AM EDT44.5015.550.000.000.00-200.00%
MRVL230616C000450002023-06-06 3:39PM EDT45.0014.000.000.000.00-200.00%
MRVL230616C000455002023-06-06 9:40AM EDT45.5013.700.000.000.00-200.00%
MRVL230616C000460002023-06-06 1:23PM EDT46.0012.950.000.000.00-200.00%
MRVL230616C000465002023-06-05 2:06PM EDT46.5011.500.000.000.00-100.00%
MRVL230616C000470002023-06-06 12:57PM EDT47.0012.200.000.000.00-700.00%
MRVL230616C000475002023-06-06 1:17PM EDT47.5011.600.000.000.00-100.00%
MRVL230616C000480002023-06-06 12:57PM EDT48.0011.200.000.000.00-300.00%
MRVL230616C000485002023-06-06 9:35AM EDT48.5010.150.000.000.00-100.00%
MRVL230616C000490002023-06-06 3:56PM EDT49.0010.170.000.000.00-100.00%
MRVL230616C000495002023-06-06 10:01AM EDT49.509.600.000.000.00-100.00%
MRVL230616C000500002023-06-06 3:18PM EDT50.009.260.000.000.00-3800.00%
MRVL230616C000510002023-06-05 3:17PM EDT51.007.150.000.000.00-500.00%
MRVL230616C000520002023-06-06 3:53PM EDT52.007.100.000.000.00-200.00%
MRVL230616C000525002023-06-06 12:57PM EDT52.506.800.000.000.00-300.00%
MRVL230616C000530002023-06-06 3:59PM EDT53.006.350.000.000.00-1300.00%
MRVL230616C000540002023-06-06 3:39PM EDT54.005.200.000.000.00-700.00%
MRVL230616C000550002023-06-06 1:18PM EDT55.004.400.000.000.00-9600.00%
MRVL230616C000560002023-06-06 12:54PM EDT56.003.750.000.000.00-1700.00%
MRVL230616C000570002023-06-06 3:56PM EDT57.002.920.000.000.00-28800.00%
MRVL230616C000575002023-06-06 2:55PM EDT57.502.640.000.000.00-14400.00%
MRVL230616C000580002023-06-06 3:39PM EDT58.002.210.000.000.00-11900.00%
MRVL230616C000590002023-06-06 3:50PM EDT59.001.650.000.000.00-78900.00%
MRVL230616C000600002023-06-06 3:58PM EDT60.001.330.000.000.00-2,89603.13%
MRVL230616C000610002023-06-06 3:56PM EDT61.000.970.000.000.00-78206.25%
MRVL230616C000615002023-06-06 2:28PM EDT61.500.850.000.000.00-11106.25%
MRVL230616C000620002023-06-06 3:59PM EDT62.000.730.000.000.00-46606.25%
MRVL230616C000625002023-06-06 12:51PM EDT62.500.670.000.000.00-6506.25%
MRVL230616C000630002023-06-06 3:59PM EDT63.000.550.000.000.00-281012.50%
MRVL230616C000635002023-06-06 12:06PM EDT63.500.650.000.000.00-165012.50%
MRVL230616C000640002023-06-06 3:10PM EDT64.000.390.000.000.00-31012.50%
MRVL230616C000650002023-06-06 3:57PM EDT65.000.280.000.000.00-642012.50%
MRVL230616C000660002023-06-06 2:47PM EDT66.000.210.000.000.00-18012.50%
MRVL230616C000665002023-06-06 12:01PM EDT66.500.300.000.000.00-3012.50%
MRVL230616C000670002023-06-06 12:50PM EDT67.000.190.000.000.00-23025.00%
MRVL230616C000675002023-06-06 12:28PM EDT67.500.200.000.000.00-17025.00%
MRVL230616C000680002023-06-06 12:50PM EDT68.000.140.000.000.00-3025.00%
MRVL230616C000685002023-06-05 1:30PM EDT68.500.130.000.000.00-8025.00%
MRVL230616C000690002023-06-06 11:18AM EDT69.000.160.000.000.00-2025.00%
MRVL230616C000700002023-06-06 3:47PM EDT70.000.080.000.000.00-423025.00%
MRVL230616C000710002023-06-06 10:02AM EDT71.000.080.000.000.00-7025.00%
MRVL230616C000720002023-06-05 1:47PM EDT72.000.050.000.000.00-12025.00%
MRVL230616C000725002023-06-06 3:26PM EDT72.500.040.000.000.00-28025.00%
MRVL230616C000730002023-06-05 12:55PM EDT73.000.050.000.000.00-3025.00%
MRVL230616C000740002023-06-05 1:45PM EDT74.000.050.000.000.00-161025.00%
MRVL230616C000750002023-06-06 3:27PM EDT75.000.030.000.000.00-125025.00%
MRVL230616C000760002023-06-05 9:30AM EDT76.000.070.000.000.00-1025.00%
MRVL230616C000770002023-06-05 10:10AM EDT77.000.040.000.000.00-2025.00%
MRVL230616C000775002023-06-06 3:01PM EDT77.500.030.000.000.00-130050.00%
MRVL230616C000780002023-06-06 2:11PM EDT78.000.020.000.000.00-3050.00%
MRVL230616C000790002023-06-01 10:19AM EDT79.000.100.000.000.00--050.00%
MRVL230616C000800002023-06-06 12:52PM EDT80.000.020.000.000.00-111050.00%
MRVL230616C000810002023-06-05 10:20AM EDT81.000.030.000.000.00-2050.00%
MRVL230616C000820002023-06-05 9:56AM EDT82.000.020.000.000.00-20050.00%
MRVL230616C000830002023-06-02 2:40PM EDT83.000.030.000.000.00-2050.00%
MRVL230616C000840002023-06-02 9:47AM EDT84.000.030.000.000.00-1050.00%
MRVL230616C000850002023-06-06 10:49AM EDT85.000.020.000.000.00-1050.00%
MRVL230616C000860002023-06-02 9:36AM EDT86.000.030.000.000.00-1050.00%
MRVL230616C000870002023-05-31 2:45PM EDT87.000.030.000.000.00--050.00%
MRVL230616C000890002023-06-05 10:31AM EDT89.000.010.000.000.00-10050.00%
MRVL230616C000900002023-06-05 1:23PM EDT90.000.010.000.000.00-12050.00%
MRVL230616C000950002023-05-30 12:57PM EDT95.000.050.000.000.00-95050.00%
MRVL230616C001000002023-06-01 12:00PM EDT100.000.020.000.000.00-60050.00%
MRVL230616C001050002023-06-05 11:51AM EDT105.000.010.000.000.00-20050.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230616P000200002023-05-15 9:30AM EDT20.000.010.000.000.00-1050.00%
MRVL230616P000225002023-05-26 3:39PM EDT22.500.010.000.000.00-1050.00%
MRVL230616P000250002023-05-31 12:12PM EDT25.000.010.000.000.00-3050.00%
MRVL230616P000275002023-05-30 10:18AM EDT27.500.030.000.000.00-5050.00%
MRVL230616P000300002023-06-06 10:12AM EDT30.000.020.000.000.00-25050.00%
MRVL230616P000325002023-06-05 2:25PM EDT32.500.010.000.000.00-15050.00%
MRVL230616P000350002023-06-02 2:01PM EDT35.000.010.000.000.00-11050.00%
MRVL230616P000360002023-05-25 12:17PM EDT36.000.140.000.000.00--050.00%
MRVL230616P000370002023-05-26 2:53PM EDT37.000.020.000.000.00-9050.00%
MRVL230616P000375002023-06-06 3:21PM EDT37.500.010.000.000.00-10050.00%
MRVL230616P000380002023-05-26 10:38AM EDT38.000.030.000.000.00-25050.00%
MRVL230616P000390002023-05-30 1:04PM EDT39.000.030.000.000.00-1050.00%
MRVL230616P000395002023-05-26 9:42AM EDT39.500.020.000.000.00-2050.00%
MRVL230616P000400002023-06-06 3:20PM EDT40.000.010.000.000.00-11050.00%
MRVL230616P000405002023-06-05 2:25PM EDT40.500.020.000.000.00-15050.00%
MRVL230616P000410002023-06-01 3:41PM EDT41.000.020.000.000.00-2050.00%
MRVL230616P000415002023-06-06 10:56AM EDT41.500.020.000.000.00-1050.00%
MRVL230616P000420002023-06-02 10:04AM EDT42.000.020.000.000.00-30050.00%
MRVL230616P000425002023-06-06 2:44PM EDT42.500.020.000.000.00-21050.00%
MRVL230616P000430002023-06-05 9:35AM EDT43.000.030.000.000.00-1050.00%
MRVL230616P000435002023-05-26 2:09PM EDT43.500.040.000.000.00-5050.00%
MRVL230616P000440002023-06-06 3:55PM EDT44.000.010.000.000.00-50050.00%
MRVL230616P000445002023-06-05 2:10PM EDT44.500.010.000.000.00-2050.00%
MRVL230616P000450002023-06-05 2:10PM EDT45.000.010.000.000.00-7050.00%
MRVL230616P000455002023-06-05 12:03PM EDT45.500.020.000.000.00-106050.00%
MRVL230616P000460002023-06-02 12:18PM EDT46.000.020.000.000.00-9025.00%
MRVL230616P000465002023-05-26 9:53AM EDT46.500.050.000.000.00-35025.00%
MRVL230616P000470002023-06-01 2:38PM EDT47.000.050.000.000.00-1025.00%
MRVL230616P000475002023-06-06 11:00AM EDT47.500.030.000.000.00-1025.00%
MRVL230616P000480002023-06-06 12:37PM EDT48.000.020.000.000.00-1025.00%
MRVL230616P000485002023-06-06 9:42AM EDT48.500.030.000.000.00-31025.00%
MRVL230616P000490002023-06-06 3:35PM EDT49.000.020.000.000.00-69025.00%
MRVL230616P000495002023-06-06 12:39PM EDT49.500.030.000.000.00-29025.00%
MRVL230616P000500002023-06-06 3:56PM EDT50.000.030.000.000.00-69025.00%
MRVL230616P000510002023-06-06 10:52AM EDT51.000.050.000.000.00-6025.00%
MRVL230616P000520002023-06-06 1:31PM EDT52.000.090.000.000.00-15025.00%
MRVL230616P000525002023-06-06 2:46PM EDT52.500.100.000.000.00-4012.50%
MRVL230616P000530002023-06-06 2:18PM EDT53.000.120.000.000.00-34012.50%
MRVL230616P000540002023-06-06 3:35PM EDT54.000.190.000.000.00-33012.50%
MRVL230616P000550002023-06-06 2:59PM EDT55.000.320.000.000.00-3,433012.50%
MRVL230616P000560002023-06-06 3:10PM EDT56.000.480.000.000.00-14406.25%
MRVL230616P000570002023-06-06 3:53PM EDT57.000.820.000.000.00-40406.25%
MRVL230616P000575002023-06-06 3:43PM EDT57.500.930.000.000.00-36706.25%
MRVL230616P000580002023-06-06 3:57PM EDT58.001.120.000.000.00-27403.13%
MRVL230616P000590002023-06-06 3:48PM EDT59.001.640.000.000.00-79600.39%
MRVL230616P000600002023-06-06 3:30PM EDT60.002.160.000.000.00-62000.00%
MRVL230616P000610002023-06-06 3:11PM EDT61.002.770.000.000.00-20100.00%
MRVL230616P000615002023-06-06 3:12PM EDT61.503.150.000.000.00-25900.00%
MRVL230616P000620002023-06-06 3:58PM EDT62.003.550.000.000.00-3900.00%
MRVL230616P000625002023-06-06 10:02AM EDT62.504.200.000.000.00-500.00%
MRVL230616P000630002023-06-06 3:30PM EDT63.004.340.000.000.00-4000.00%
MRVL230616P000635002023-06-06 9:42AM EDT63.504.500.000.000.00-700.00%
MRVL230616P000640002023-06-06 9:41AM EDT64.005.050.000.000.00-200.00%
MRVL230616P000650002023-06-06 2:31PM EDT65.006.050.000.000.00-2900.00%
MRVL230616P000660002023-06-06 10:24AM EDT66.007.550.000.000.00-200.00%
MRVL230616P000665002023-06-05 9:57AM EDT66.508.700.000.000.00-200.00%
MRVL230616P000670002023-05-31 3:42PM EDT67.008.540.000.000.00--00.00%
MRVL230616P000675002023-06-06 9:59AM EDT67.508.490.000.000.00-100.00%
MRVL230616P000680002023-06-06 1:14PM EDT68.009.000.000.000.00-100.00%
MRVL230616P000685002023-05-31 9:35AM EDT68.506.850.000.000.00--00.00%
MRVL230616P000690002023-05-31 10:02AM EDT69.007.950.000.000.00--00.00%
MRVL230616P000700002023-06-06 11:57AM EDT70.0010.000.000.000.00-300.00%
MRVL230616P000710002023-06-06 11:47AM EDT71.0011.050.000.000.00-300.00%
MRVL230616P000720002023-06-06 11:18AM EDT72.0011.950.000.000.00-300.00%
MRVL230616P000725002023-06-06 9:59AM EDT72.5013.420.000.000.00-100.00%
MRVL230616P000730002023-06-01 1:31PM EDT73.0011.650.000.000.00--00.00%
MRVL230616P000740002023-06-01 1:24PM EDT74.0012.450.000.000.00--00.00%
MRVL230616P000750002023-06-06 10:05AM EDT75.0016.550.000.000.00-100.00%
MRVL230616P000770002023-05-30 1:47PM EDT77.0014.200.000.000.00--00.00%
MRVL230616P000775002023-06-01 10:02AM EDT77.5017.100.000.000.00-200.00%
MRVL230616P000780002023-06-06 9:36AM EDT78.0019.500.000.000.00-100.00%
MRVL230616P000790002023-06-02 2:07PM EDT79.0019.400.000.000.00-100.00%
MRVL230616P000800002023-05-31 3:50PM EDT80.0021.400.000.000.00-7700.00%
MRVL230616P000810002023-06-02 10:37AM EDT81.0021.550.000.000.00-100.00%
MRVL230616P000820002023-06-01 9:37AM EDT82.0022.900.000.000.00--00.00%
MRVL230616P000830002023-06-02 10:57AM EDT83.0023.250.000.000.00-100.00%
MRVL230616P000840002023-06-01 3:54PM EDT84.0022.700.000.000.00--00.00%
MRVL230616P000850002023-05-31 9:36AM EDT85.0022.400.000.000.00-400.00%
MRVL230616P000860002023-05-30 3:57PM EDT86.0022.650.000.000.00--00.00%
MRVL230616P000890002023-05-30 9:48AM EDT89.0024.100.000.000.00--00.00%
MRVL230616P000900002023-05-31 12:49PM EDT90.0030.400.000.000.00-100.00%
MRVL230616P000950002023-06-05 9:43AM EDT95.0035.550.000.000.00-100.00%
MRVL230616P001000002023-06-01 11:23AM EDT100.0039.200.000.000.00-100.00%
MRVL230616P001050002023-05-23 2:28PM EDT105.0058.600.000.000.00--00.00%