Australia markets close in 6 hours 2 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
46.24 +0.12 (+0.26%)
After hours: 06:07PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230616C000200002023-01-09 1:52PM EST20.0018.1026.2027.100.00-22293.26%
MRVL230616C000225002023-01-27 9:47AM EST22.5022.1024.0024.300.00-15681.74%
MRVL230616C000250002023-01-17 12:10PM EST25.0016.5521.6022.050.00-113576.86%
MRVL230616C000275002023-01-26 3:36PM EST27.5017.6019.3519.650.00-35871.34%
MRVL230616C000300002023-01-23 10:27AM EST30.0013.2816.9517.500.00-44766.46%
MRVL230616C000325002023-01-31 10:03AM EST32.5011.4215.0015.200.00-10012763.45%
MRVL230616C000350002023-01-30 10:14AM EST35.0010.6712.9513.150.00-424360.40%
MRVL230616C000375002023-01-30 3:24PM EST37.508.0311.0011.250.00-1977357.74%
MRVL230616C000400002023-02-01 3:58PM EST40.009.279.309.45+1.40+17.79%41,32455.76%
MRVL230616C000425002023-02-01 3:16PM EST42.507.507.757.85+2.15+40.19%211,41054.13%
MRVL230616C000450002023-02-01 3:53PM EST45.006.256.306.45+1.75+38.89%201,54252.48%
MRVL230616C000475002023-02-01 3:58PM EST47.505.135.055.15+1.98+62.86%401,56350.76%
MRVL230616C000500002023-02-01 3:38PM EST50.004.163.954.10+1.76+73.33%1421,29650.07%
MRVL230616C000525002023-02-01 2:10PM EST52.502.513.053.20+0.51+25.50%1311,02848.91%
MRVL230616C000550002023-02-01 3:57PM EST55.002.342.372.43+1.00+74.63%363,46447.58%
MRVL230616C000575002023-02-01 2:10PM EST57.501.411.781.85+0.45+46.88%931,58946.83%
MRVL230616C000600002023-02-01 2:22PM EST60.001.241.331.38+0.56+82.35%61,64746.02%
MRVL230616C000625002023-02-01 2:57PM EST62.500.940.991.04+0.44+88.00%2647245.65%
MRVL230616C000650002023-02-01 3:51PM EST65.000.740.730.76+0.36+94.74%1978345.04%
MRVL230616C000675002023-01-27 1:27PM EST67.500.400.530.560.00-446944.70%
MRVL230616C000700002023-02-01 2:57PM EST70.000.370.380.41+0.19+105.56%2398044.43%
MRVL230616C000725002023-02-01 2:57PM EST72.500.270.280.32+0.11+68.75%620544.78%
MRVL230616C000750002023-02-01 3:47PM EST75.000.220.210.23+0.06+37.50%114344.43%
MRVL230616C000775002023-01-27 3:42PM EST77.500.130.150.170.00-55044.34%
MRVL230616C000800002023-02-01 3:33PM EST80.000.130.090.13+0.06+85.71%534544.53%
MRVL230616C000850002023-01-12 10:30AM EST85.000.030.040.080.00-127245.12%
MRVL230616C000900002023-02-01 2:57PM EST90.000.040.040.05+0.01+33.33%11,88645.70%
MRVL230616C000950002022-12-28 11:20AM EST95.000.030.020.040.00-13247.66%
MRVL230616C001000002023-02-01 1:54PM EST100.000.010.010.03-0.01-50.00%114948.83%
MRVL230616C001050002023-01-23 9:30AM EST105.000.020.010.030.00-1026151.56%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230616P000200002023-01-31 11:04AM EST20.000.120.090.10-0.01-7.69%1524267.19%
MRVL230616P000225002023-01-23 3:34PM EST22.500.240.160.170.00-450564.26%
MRVL230616P000250002023-02-01 1:18PM EST25.000.340.260.28-0.03-8.11%101,52661.43%
MRVL230616P000275002023-02-01 12:56PM EST27.500.540.420.45-0.09-14.29%363259.18%
MRVL230616P000300002023-02-01 1:37PM EST30.000.820.640.66-0.15-15.46%4951256.59%
MRVL230616P000325002023-02-01 10:55AM EST32.501.230.940.99-0.05-3.91%141,19354.54%
MRVL230616P000350002023-02-01 3:33PM EST35.001.351.351.40-0.56-29.32%42,99452.47%
MRVL230616P000375002023-02-01 2:24PM EST37.502.251.901.95-0.44-16.36%891,91050.68%
MRVL230616P000400002023-02-01 3:58PM EST40.002.632.602.64-0.97-26.94%1012,53649.19%
MRVL230616P000425002023-02-01 9:47AM EST42.504.303.453.55-0.35-7.53%2193748.02%
MRVL230616P000450002023-02-01 10:13AM EST45.005.454.454.60-0.55-9.17%13,07946.50%
MRVL230616P000475002023-02-01 3:58PM EST47.505.785.705.80-1.72-22.93%2979944.71%
MRVL230616P000500002023-01-27 1:36PM EST50.007.207.107.25-0.75-9.43%121,28743.53%
MRVL230616P000525002023-01-27 3:50PM EST52.509.838.708.850.00-378442.07%
MRVL230616P000550002023-01-30 11:00AM EST55.0013.1510.4510.650.00-11,51740.89%
MRVL230616P000575002023-01-26 11:38AM EST57.5014.9512.4012.550.00-237939.06%
MRVL230616P000600002022-12-29 1:30PM EST60.0023.2016.0016.250.00-24555.86%
MRVL230616P000625002022-12-22 12:48PM EST62.5025.9322.9023.150.00-215102.67%
MRVL230616P000650002022-11-18 9:48AM EST65.0021.7623.5523.950.00-56690.92%
MRVL230616P000675002022-10-13 9:21AM EST67.5031.0524.5525.050.00-21380.91%
MRVL230616P000700002023-02-01 10:49AM EST70.0025.9223.7524.10-1.55-5.64%2039.21%
MRVL230616P000725002022-12-13 9:29AM EST72.5027.500.000.000.00-200.00%
MRVL230616P000750002022-10-12 1:50PM EST75.0036.9831.5032.050.00-10086.06%
MRVL230616P000775002022-08-26 9:09AM EST77.5025.5034.1534.700.00-71590.89%
MRVL230616P000800002022-09-09 10:57AM EST80.0030.5537.5037.950.00-213102.56%
MRVL230616P000850002022-07-11 1:31PM EST85.0039.6030.7531.200.00-10150.00%
MRVL230616P000900002022-07-11 10:08AM EST90.0044.5835.3535.650.00-120.00%
MRVL230616P000950002022-05-15 11:00PM EST95.0041.7041.3543.850.00--30.00%
MRVL230616P001050002022-06-23 2:55PM EST105.0058.0052.8053.500.00--00.00%