Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.91+0.04 (+0.09%)
At close: 04:00PM EDT
42.97 +0.06 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119C000250002022-09-28 3:29PM EDT25.0021.9521.4521.85-1.05-4.57%4030770.17%
MRVL240119C000275002022-09-06 10:25AM EDT27.5021.3719.7020.100.00-41167.83%
MRVL240119C000300002022-09-27 2:48PM EDT30.0018.8518.0518.450.00-940265.85%
MRVL240119C000325002022-08-05 12:53PM EDT32.5028.5018.6519.300.00-11079.58%
MRVL240119C000350002022-09-16 3:56PM EDT35.0018.4815.1515.450.00-6611262.96%
MRVL240119C000375002022-09-29 2:16PM EDT37.5013.8913.8014.10+0.39+2.89%110061.63%
MRVL240119C000400002022-09-30 2:22PM EDT40.0013.0012.5512.850.00-144260.47%
MRVL240119C000425002022-09-30 1:17PM EDT42.5012.2211.3511.80+0.72+6.26%12559.62%
MRVL240119C000450002022-09-29 12:59PM EDT45.0010.3710.3010.600.00-353158.37%
MRVL240119C000475002022-09-30 11:36AM EDT47.5010.439.359.60+0.71+7.30%217057.57%
MRVL240119C000500002022-09-30 11:27AM EDT50.009.708.458.80+1.30+15.48%669557.07%
MRVL240119C000525002022-09-30 11:29AM EDT52.508.757.607.85+1.18+15.59%220855.97%
MRVL240119C000550002022-09-28 3:33PM EDT55.007.806.857.050.00-377355.21%
MRVL240119C000575002022-09-30 11:39AM EDT57.506.856.156.35+0.58+9.25%445354.55%
MRVL240119C000600002022-09-30 10:31AM EDT60.005.905.555.75+0.33+5.92%22,40554.11%
MRVL240119C000625002022-09-29 1:00PM EDT62.505.104.955.150.00-174453.42%
MRVL240119C000650002022-09-29 2:57PM EDT65.004.604.404.70+0.25+5.75%41,70053.02%
MRVL240119C000675002022-09-30 1:38PM EDT67.504.353.954.20+0.19+4.57%174952.50%
MRVL240119C000700002022-09-29 2:36PM EDT70.003.653.553.850.00-1078252.33%
MRVL240119C000725002022-09-23 12:35PM EDT72.503.293.203.450.00-120451.97%
MRVL240119C000750002022-09-29 2:20PM EDT75.002.802.833.200.00-21,62051.79%
MRVL240119C000775002022-09-30 1:42PM EDT77.502.852.592.85-0.16-5.32%361451.54%
MRVL240119C000800002022-09-29 2:53PM EDT80.002.712.332.61+0.41+17.83%11,68351.40%
MRVL240119C000825002022-09-29 10:26AM EDT82.502.212.102.360.00-537051.17%
MRVL240119C000850002022-09-29 12:00PM EDT85.002.001.872.150.00-133650.94%
MRVL240119C000875002022-09-29 1:55PM EDT87.501.701.701.940.00-235650.78%
MRVL240119C000900002022-09-30 11:36AM EDT90.001.851.511.78+0.17+10.12%11,58550.60%
MRVL240119C000925002022-09-28 10:22AM EDT92.501.651.371.610.00-452750.45%
MRVL240119C000950002022-09-30 2:45PM EDT95.001.331.191.47+0.08+6.40%152250.12%
MRVL240119C000975002022-09-23 12:08PM EDT97.501.201.091.360.00-24250.20%
MRVL240119C001000002022-09-30 2:03PM EDT100.001.161.021.24-0.10-7.94%11,03650.27%
MRVL240119C001050002022-09-07 9:32AM EDT105.001.100.841.030.00-21,42050.07%
MRVL240119C001100002022-09-27 3:57PM EDT110.000.820.700.890.00-2017450.15%
MRVL240119C001150002022-07-18 9:56AM EDT115.001.201.012.040.00-11859.79%
MRVL240119C001200002022-07-08 11:23AM EDT120.000.901.221.600.00-1040060.38%
MRVL240119C001250002022-09-02 1:44PM EDT125.000.550.340.560.00-217951.42%
MRVL240119C001300002022-09-16 1:31PM EDT130.000.550.280.480.00-24651.39%
MRVL240119C001350002022-09-08 10:06AM EDT135.000.450.080.460.00-270652.32%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119P000250002022-09-22 3:07PM EDT25.002.362.392.530.00-15258.11%
MRVL240119P000275002022-09-29 2:16PM EDT27.503.303.053.200.00-230656.52%
MRVL240119P000300002022-09-27 10:46AM EDT30.003.803.803.950.00-1046554.97%
MRVL240119P000325002022-09-22 10:04AM EDT32.504.454.604.900.00-130053.71%
MRVL240119P000350002022-09-26 10:35AM EDT35.005.485.555.850.00-142452.37%
MRVL240119P000375002022-09-23 10:47AM EDT37.506.656.606.900.00-642851.10%
MRVL240119P000400002022-09-23 1:53PM EDT40.007.907.758.000.00-152350.46%
MRVL240119P000425002022-09-28 9:41AM EDT42.509.158.959.250.00-22,47249.30%
MRVL240119P000450002022-09-27 11:01AM EDT45.0010.1510.4010.750.00-579648.99%
MRVL240119P000475002022-09-28 12:52PM EDT47.5011.6211.8012.00+0.07+0.61%11,07046.94%
MRVL240119P000500002022-09-29 3:19PM EDT50.0013.7413.3013.550.00-153546.00%
MRVL240119P000525002022-09-30 11:29AM EDT52.5014.1514.9015.35-0.30-2.08%11,35645.92%
MRVL240119P000550002022-09-28 12:42PM EDT55.0016.1016.6516.850.00-91,13743.88%
MRVL240119P000575002022-09-16 3:50PM EDT57.5016.6518.4018.650.00-195243.00%
MRVL240119P000600002022-09-28 2:16PM EDT60.0019.6020.2520.550.00-4153242.26%
MRVL240119P000625002022-09-28 11:36AM EDT62.5021.7022.2022.450.00-361241.14%
MRVL240119P000650002022-09-30 10:53AM EDT65.0023.8024.2024.55+0.20+0.85%1501,19040.83%
MRVL240119P000675002022-09-30 10:43AM EDT67.5025.9526.1526.55-0.10-0.38%5098039.50%
MRVL240119P000700002022-09-30 10:33AM EDT70.0028.4028.2028.70+0.80+2.90%51,45138.79%
MRVL240119P000725002022-09-30 10:48AM EDT72.5030.1030.3530.95-0.20-0.66%501,06538.50%
MRVL240119P000750002022-09-30 10:34AM EDT75.0032.3032.5533.10-0.75-2.27%251,19936.96%
MRVL240119P000775002022-09-27 10:36AM EDT77.5034.6535.0535.350.00-7519235.84%
MRVL240119P000800002022-09-30 10:48AM EDT80.0036.9037.2537.65-0.10-0.27%5083934.77%
MRVL240119P000825002022-09-27 1:20PM EDT82.5040.1039.5040.150.00-7537436.01%
MRVL240119P000850002022-09-23 1:57PM EDT85.0042.5542.0542.650.00-2539337.18%
MRVL240119P000875002022-09-26 12:26PM EDT87.5044.9044.3545.200.00-15839.01%
MRVL240119P000900002022-07-28 2:59PM EDT90.0037.4039.9540.700.00-16670.00%
MRVL240119P000925002022-06-30 12:02PM EDT92.5048.3937.6538.300.00-370.00%
MRVL240119P000950002022-03-15 1:19PM EDT95.0037.4136.3537.350.00-280.00%
MRVL240119P000975002022-04-22 10:09AM EDT97.5039.9045.0047.450.00-3140.00%
MRVL240119P001000002022-08-26 11:06AM EDT100.0048.7055.9058.150.00-1149.66%
MRVL240119P001050002022-01-18 1:09AM EDT105.0033.0039.0041.950.00--00.00%
MRVL240119P001200002022-04-07 2:25PM EDT120.0056.3061.1064.150.00-250.00%
MRVL240119P001350002022-01-20 4:53PM EDT135.0064.7568.5571.950.00-110.00%