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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230616C000250002022-09-27 10:08AM EDT25.0020.300.000.000.00-100.00%
MRVL230616C000275002022-09-27 10:03AM EDT27.5018.300.000.000.00-400.00%
MRVL230616C000300002022-09-22 10:51AM EDT30.0017.080.000.000.00-300.00%
MRVL230616C000325002022-09-27 12:18PM EDT32.5014.300.000.000.00-200.00%
MRVL230616C000350002022-09-19 11:56AM EDT35.0014.950.000.000.00-100.00%
MRVL230616C000375002022-09-21 3:41PM EDT37.5013.550.000.000.00-200.00%
MRVL230616C000400002022-09-28 1:40PM EDT40.0010.850.000.000.00-100.00%
MRVL230616C000425002022-09-23 3:12PM EDT42.508.750.000.000.00-600.00%
MRVL230616C000450002022-09-27 2:31PM EDT45.007.950.000.000.00-300.39%
MRVL230616C000475002022-09-27 10:22AM EDT47.506.950.000.000.00-101.56%
MRVL230616C000500002022-09-28 3:26PM EDT50.006.500.000.000.00-203.13%
MRVL230616C000525002022-09-26 10:21AM EDT52.505.350.000.000.00-106.25%
MRVL230616C000550002022-09-28 3:59PM EDT55.004.850.000.000.00-906.25%
MRVL230616C000575002022-09-26 1:13PM EDT57.503.500.000.000.00-5006.25%
MRVL230616C000600002022-09-27 3:00PM EDT60.003.300.000.000.00-106.25%
MRVL230616C000625002022-09-16 10:30AM EDT62.503.500.000.000.00-406.25%
MRVL230616C000650002022-09-28 3:57PM EDT65.002.630.000.000.00-9012.50%
MRVL230616C000675002022-09-28 1:48PM EDT67.502.100.000.000.00-11012.50%
MRVL230616C000700002022-09-28 1:31PM EDT70.001.830.000.000.00-6012.50%
MRVL230616C000725002022-09-28 12:26PM EDT72.501.580.000.000.00-2012.50%
MRVL230616C000750002022-09-28 12:24PM EDT75.001.350.000.000.00-1012.50%
MRVL230616C000775002022-09-23 3:49PM EDT77.500.970.000.000.00-1012.50%
MRVL230616C000800002022-09-26 10:39AM EDT80.000.880.000.000.00-4012.50%
MRVL230616C000850002022-09-23 10:00AM EDT85.000.600.000.000.00-1012.50%
MRVL230616C000900002022-09-28 3:59PM EDT90.000.580.000.000.00-200012.50%
MRVL230616C000950002022-09-09 9:30AM EDT95.000.650.000.000.00-1025.00%
MRVL230616C001000002022-09-19 12:45PM EDT100.000.410.000.000.00-3025.00%
MRVL230616C001050002022-08-31 2:04PM EDT105.000.350.000.000.00-2025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230616P000250002022-09-19 12:45PM EDT25.001.130.000.000.00-1012.50%
MRVL230616P000275002022-09-16 11:12AM EDT27.501.640.000.000.00-3012.50%
MRVL230616P000300002022-09-27 11:34AM EDT30.002.420.000.000.00-1012.50%
MRVL230616P000325002022-09-28 2:32PM EDT32.502.990.000.000.00-106.25%
MRVL230616P000350002022-09-22 9:45AM EDT35.003.650.000.000.00-2806.25%
MRVL230616P000375002022-09-27 9:56AM EDT37.504.750.000.000.00-506.25%
MRVL230616P000400002022-09-27 2:14PM EDT40.006.050.000.000.00-103.13%
MRVL230616P000425002022-09-28 2:50PM EDT42.506.750.000.000.00-2101.56%
MRVL230616P000450002022-09-28 11:47AM EDT45.008.150.000.000.00-400.00%
MRVL230616P000475002022-09-28 10:25AM EDT47.509.750.000.000.00-400.00%
MRVL230616P000500002022-09-26 10:13AM EDT50.0010.900.000.000.00-200.00%
MRVL230616P000525002022-09-28 12:00PM EDT52.5012.500.000.000.00-100.00%
MRVL230616P000550002022-09-22 1:50PM EDT55.0014.450.000.000.00-500.00%
MRVL230616P000575002022-09-27 12:35PM EDT57.5017.050.000.000.00-200.00%
MRVL230616P000600002022-09-23 9:44AM EDT60.0018.830.000.000.00-200.00%
MRVL230616P000625002022-09-21 10:47AM EDT62.5018.200.000.000.00-800.00%
MRVL230616P000650002022-09-23 12:28PM EDT65.0023.400.000.000.00-200.00%
MRVL230616P000675002022-08-01 10:05AM EDT67.5016.6521.5521.900.00-4120.00%
MRVL230616P000700002022-09-02 2:58PM EDT70.0025.400.000.000.00-200.00%
MRVL230616P000725002022-09-23 10:18AM EDT72.5030.330.000.000.00-500.00%
MRVL230616P000750002022-09-23 9:43AM EDT75.0032.200.000.000.00-1000.00%
MRVL230616P000775002022-08-26 10:09AM EDT77.5025.5034.1534.700.00-71554.42%
MRVL230616P000800002022-09-09 11:57AM EDT80.0030.550.000.000.00-200.00%
MRVL230616P000850002022-07-11 2:31PM EDT85.0039.6030.7531.200.00-10150.00%
MRVL230616P000900002022-07-11 11:08AM EDT90.0044.5835.3535.650.00-120.00%
MRVL230616P000950002022-05-16 12:00AM EDT95.0041.7041.3543.850.00--30.00%
MRVL230616P001050002022-06-23 3:55PM EDT105.0058.0052.8053.500.00--00.00%