Australia markets close in 2 hours 27 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
46.50 +0.38 (+0.82%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119C000200002023-02-01 2:39PM EST20.0026.2027.1027.65+2.40+10.08%11572.95%
MRVL240119C000225002023-02-01 9:56AM EST22.5023.0024.9025.80+1.25+5.75%52371.39%
MRVL240119C000250002023-01-30 3:18PM EST25.0019.4022.8023.200.00-332964.87%
MRVL240119C000275002023-01-24 2:00PM EST27.5017.6020.8021.300.00-41763.14%
MRVL240119C000300002023-02-01 3:41PM EST30.0019.3518.9519.35+3.60+22.86%3664961.16%
MRVL240119C000325002023-01-19 11:06AM EST32.5011.8017.1017.450.00-28758.81%
MRVL240119C000350002023-02-01 9:53AM EST35.0013.5015.4015.65-0.05-0.37%134056.96%
MRVL240119C000375002023-02-01 3:45PM EST37.5014.0213.8014.00+2.45+21.18%152755.42%
MRVL240119C000400002023-02-01 3:36PM EST40.0012.5012.2512.60+2.54+25.50%162954.29%
MRVL240119C000425002023-02-01 10:28AM EST42.509.5510.8011.05+0.95+11.05%348852.43%
MRVL240119C000450002023-02-01 3:08PM EST45.009.709.559.85+2.15+28.48%181,07251.69%
MRVL240119C000475002023-02-01 3:59PM EST47.508.478.358.60+1.22+16.83%134550.39%
MRVL240119C000500002023-02-01 3:48PM EST50.007.457.307.50+1.93+34.96%692,35149.97%
MRVL240119C000525002023-01-27 3:18PM EST52.505.606.306.500.00-5981948.90%
MRVL240119C000550002023-02-01 3:07PM EST55.005.475.405.65+1.42+35.06%251,48248.18%
MRVL240119C000575002023-01-27 11:23AM EST57.503.954.654.850.00-15066347.27%
MRVL240119C000600002023-02-01 3:51PM EST60.004.043.954.15+1.23+43.77%252,74546.47%
MRVL240119C000625002023-01-24 11:05AM EST62.502.413.353.550.00-191545.83%
MRVL240119C000650002023-02-01 3:36PM EST65.002.902.873.10+0.88+43.56%21,85245.72%
MRVL240119C000675002023-02-01 10:35AM EST67.502.002.422.65-0.03-1.48%185245.23%
MRVL240119C000700002023-02-01 3:35PM EST70.002.102.052.20+0.72+52.17%61,48744.35%
MRVL240119C000725002023-02-01 3:29PM EST72.501.791.721.84+0.64+55.65%240843.73%
MRVL240119C000750002023-02-01 2:24PM EST75.001.221.441.60+0.05+4.27%11,57243.71%
MRVL240119C000775002023-01-27 10:14AM EST77.501.001.211.310.00-761442.96%
MRVL240119C000800002023-02-01 3:20PM EST80.001.031.021.11+0.38+58.46%12,74742.70%
MRVL240119C000825002023-01-17 9:31AM EST82.500.680.840.940.00-14231542.46%
MRVL240119C000850002023-01-05 2:00PM EST85.000.440.730.800.00-231742.29%
MRVL240119C000875002023-01-31 9:43AM EST87.500.400.610.690.00-735342.26%
MRVL240119C000900002023-01-26 12:03PM EST90.000.440.530.590.00-21,36942.16%
MRVL240119C000925002023-01-06 2:52PM EST92.500.320.450.530.00-152742.48%
MRVL240119C000950002023-01-31 2:06PM EST95.000.340.390.440.00-248242.14%
MRVL240119C000975002023-01-30 3:07PM EST97.500.270.300.720.00-24347.71%
MRVL240119C001000002023-01-31 1:45PM EST100.000.180.111.000.00-11,08552.52%
MRVL240119C001050002023-01-23 3:55PM EST105.000.300.070.390.00-111,41745.46%
MRVL240119C001100002023-02-01 12:59PM EST110.000.220.010.35-0.01-4.35%219346.53%
MRVL240119C001150002023-01-11 12:30PM EST115.000.190.030.470.00-21150.83%
MRVL240119C001200002023-01-06 11:36AM EST120.000.090.010.400.00-139951.17%
MRVL240119C001250002023-01-17 12:37PM EST125.000.100.010.910.00-516654.08%
MRVL240119C001300002023-01-30 12:16PM EST130.000.060.010.890.00-14255.47%
MRVL240119C001350002023-01-17 3:20PM EST135.000.080.010.400.00-1369050.49%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119P000200002023-02-01 2:50PM EST20.000.550.350.54-0.02-3.51%115355.71%
MRVL240119P000225002023-01-19 1:56PM EST22.501.240.610.730.00-19953.86%
MRVL240119P000250002023-02-01 2:47PM EST25.001.000.901.02-0.28-21.87%231152.10%
MRVL240119P000275002023-01-30 12:19PM EST27.501.661.261.390.00-528350.44%
MRVL240119P000300002023-02-01 11:43AM EST30.002.021.721.89+0.09+4.66%5052650.10%
MRVL240119P000325002023-02-01 12:07PM EST32.502.672.302.43-0.28-9.49%7051548.39%
MRVL240119P000350002023-02-01 3:40PM EST35.002.972.923.10-0.70-19.07%301,14547.05%
MRVL240119P000375002023-02-01 3:40PM EST37.503.723.703.90-0.90-19.48%1656645.90%
MRVL240119P000400002023-02-01 3:56PM EST40.004.704.604.80-0.95-16.81%11,05044.69%
MRVL240119P000425002023-02-01 3:35PM EST42.505.655.605.80-1.20-17.52%23,16643.40%
MRVL240119P000450002023-01-26 2:16PM EST45.007.566.756.950.00-31,52542.32%
MRVL240119P000475002023-02-01 9:30AM EST47.5010.287.958.15+0.68+7.08%33,35740.86%
MRVL240119P000500002023-02-01 3:47PM EST50.009.409.359.50-0.70-6.93%674639.58%
MRVL240119P000525002023-02-01 9:30AM EST52.5010.5610.8011.00-1.34-11.26%21,95138.48%
MRVL240119P000550002023-01-25 3:01PM EST55.0014.6012.3512.600.00-11,18837.27%
MRVL240119P000575002023-01-31 11:44AM EST57.5016.7014.1014.350.00-51,08036.28%
MRVL240119P000600002023-01-10 12:32PM EST60.0024.0015.9516.200.00-10051135.23%
MRVL240119P000625002023-01-13 1:30PM EST62.5023.1017.8018.150.00-760134.17%
MRVL240119P000650002023-01-26 2:49PM EST65.0021.7519.9020.250.00-188433.55%
MRVL240119P000675002023-01-06 3:28PM EST67.5031.2521.9522.250.00-3718031.25%
MRVL240119P000700002023-01-06 3:41PM EST70.0034.0024.2524.500.00-39430.47%
MRVL240119P000725002023-01-06 2:44PM EST72.5036.6026.5026.800.00-121129.54%
MRVL240119P000750002023-01-05 3:20PM EST75.0039.9528.7029.250.00-120130.37%
MRVL240119P000775002022-10-20 11:09AM EST77.5038.5033.9534.500.00-114655.14%
MRVL240119P000800002022-12-19 2:47PM EST80.0041.7039.0040.250.00-1075.51%
MRVL240119P000825002022-10-10 2:42PM EST82.5042.2745.2546.400.00-25098.60%
MRVL240119P000850002022-12-13 3:41PM EST85.0041.4345.0546.700.00-5086.62%
MRVL240119P000875002022-09-26 11:26AM EST87.5044.9047.1047.750.00-11682.84%
MRVL240119P000900002022-07-28 1:59PM EST90.0037.4039.9540.700.00-16670.00%
MRVL240119P000925002022-06-30 11:02AM EST92.5048.3937.6538.300.00-370.00%
MRVL240119P000950002022-03-15 12:19PM EST95.0037.4136.3537.350.00-280.00%
MRVL240119P000975002022-04-22 9:09AM EST97.5039.9045.0047.450.00-3140.00%
MRVL240119P001000002022-08-26 10:06AM EST100.0048.7055.9058.150.00-1171.68%
MRVL240119P001050002022-01-18 12:09AM EST105.0033.0039.0041.950.00--00.00%
MRVL240119P001200002022-04-07 1:25PM EST120.0056.3061.1064.150.00-250.00%
MRVL240119P001350002022-10-10 12:00PM EST135.0095.0597.1599.550.00-40127.23%