MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231215C000200002023-05-24 10:37AM EDT20.0025.9545.5046.750.00-434100.68%
MRVL231215C000225002023-05-24 11:04AM EDT22.5023.5543.0544.350.00-11793.75%
MRVL231215C000250002023-05-26 9:46AM EDT25.0036.5540.8541.85+13.35+57.54%109489.31%
MRVL231215C000275002023-05-12 3:36PM EDT27.5014.6038.3539.700.00-2185.30%
MRVL231215C000300002023-03-31 1:48PM EDT30.0015.6512.3012.500.00-5420.00%
MRVL231215C000325002023-04-17 9:45AM EDT32.5011.4012.1013.350.00-1440.00%
MRVL231215C000350002023-05-25 12:29PM EDT35.0015.6531.6032.650.00-59973.90%
MRVL231215C000375002023-05-25 3:20PM EDT37.5014.8029.5530.200.00-48570.56%
MRVL231215C000400002023-05-26 12:18PM EDT40.0025.5927.4028.05+14.21+124.87%216868.14%
MRVL231215C000425002023-05-26 11:11AM EDT42.5022.7025.3525.90+11.68+105.99%454865.87%
MRVL231215C000450002023-05-26 1:56PM EDT45.0021.9023.3023.80+11.90+119.00%4992463.46%
MRVL231215C000475002023-05-26 2:51PM EDT47.5020.7021.3521.80+13.32+180.49%5236961.55%
MRVL231215C000500002023-05-26 3:51PM EDT50.0019.3719.4519.95+11.77+154.87%17470859.96%
MRVL231215C000525002023-05-26 3:20PM EDT52.5017.4017.7018.20+11.25+182.93%30955958.77%
MRVL231215C000550002023-05-26 3:58PM EDT55.0016.3016.0516.50+11.05+210.48%8643757.57%
MRVL231215C000575002023-05-26 11:59AM EDT57.5012.5014.5015.00+8.05+180.90%113,42656.79%
MRVL231215C000600002023-05-26 3:34PM EDT60.0012.7813.1013.45+9.23+260.00%9283,14655.79%
MRVL231215C000650002023-05-26 3:38PM EDT65.0010.1210.5010.85+7.66+311.38%7939554.29%
MRVL231215C000700002023-05-26 3:56PM EDT70.008.408.308.65+6.83+435.03%2941,82853.04%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231215P000200002023-05-26 10:29AM EDT20.000.090.010.15-0.14-60.87%112871.29%
MRVL231215P000225002023-05-26 3:08PM EDT22.500.130.050.25-0.19-59.38%725570.70%
MRVL231215P000250002023-05-26 3:20PM EDT25.000.170.150.21-0.73-81.11%817866.02%
MRVL231215P000275002023-05-24 10:05AM EDT27.500.850.190.280.00-747762.79%
MRVL231215P000300002023-05-24 1:58PM EDT30.001.230.280.370.00-136760.55%
MRVL231215P000325002023-05-26 11:44AM EDT32.500.480.390.49-0.92-65.71%1595658.45%
MRVL231215P000350002023-05-26 9:59AM EDT35.000.740.550.65-1.05-58.66%8385556.84%
MRVL231215P000375002023-05-26 3:34PM EDT37.500.800.750.84-2.12-72.60%5424755.18%
MRVL231215P000400002023-05-26 2:39PM EDT40.001.121.001.11-1.98-63.87%361,18553.86%
MRVL231215P000425002023-05-26 9:47AM EDT42.501.701.331.44-3.10-64.58%365652.76%
MRVL231215P000450002023-05-26 1:55PM EDT45.001.921.721.84-2.92-60.33%2845751.65%
MRVL231215P000475002023-05-26 3:04PM EDT47.502.302.202.37-3.33-59.15%446950.88%
MRVL231215P000500002023-05-26 2:11PM EDT50.003.002.772.94-4.05-57.45%16877850.60%
MRVL231215P000525002023-05-26 12:53PM EDT52.503.793.403.60-6.46-63.02%3612249.61%
MRVL231215P000550002023-05-26 2:18PM EDT55.004.534.204.40-5.17-53.30%31812448.94%
MRVL231215P000575002023-05-26 3:51PM EDT57.505.265.105.30-8.64-62.16%1833548.25%
MRVL231215P000600002023-05-26 3:57PM EDT60.006.146.006.30-7.38-54.59%2264247.55%
MRVL231215P000650002023-05-26 2:03PM EDT65.008.958.358.70-11.70-56.66%64146.58%
MRVL231215P000700002023-05-26 3:58PM EDT70.0011.2511.0511.40-10.55-48.39%18544.99%