Australia markets close in 4 hours 24 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.32-1.00 (-2.21%)
At close: 04:00PM EDT
44.37 +0.05 (+0.11%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119C000250002022-06-27 3:51PM EDT25.0025.7022.5522.950.00-31663.11%
MRVL240119C000275002022-06-17 12:00PM EDT27.5021.7020.8521.200.00-1361.56%
MRVL240119C000300002022-06-29 10:17AM EDT30.0019.0618.9019.90-1.64-7.92%830260.23%
MRVL240119C000325002022-06-29 10:17AM EDT32.5017.5417.7018.20-3.79-17.77%11059.53%
MRVL240119C000350002022-06-29 9:58AM EDT35.0016.5016.1016.60-1.20-6.78%23057.50%
MRVL240119C000375002022-06-29 9:58AM EDT37.5015.0514.7515.30-3.55-19.09%24956.68%
MRVL240119C000400002022-06-29 3:26PM EDT40.0013.6813.5514.15-3.02-18.08%5628856.23%
MRVL240119C000425002022-06-29 3:32PM EDT42.5012.5012.4012.90-3.75-23.08%13355.26%
MRVL240119C000450002022-06-29 12:22PM EDT45.0011.1011.3011.70-1.20-9.76%217554.22%
MRVL240119C000475002022-06-29 2:03PM EDT47.5010.3310.3010.80-1.27-10.95%612553.80%
MRVL240119C000500002022-06-29 2:03PM EDT50.009.399.359.75-0.97-9.36%836952.84%
MRVL240119C000525002022-06-29 12:38PM EDT52.508.458.508.90-2.05-19.52%65452.30%
MRVL240119C000550002022-06-29 1:12PM EDT55.007.707.708.15-1.76-18.60%425951.81%
MRVL240119C000575002022-06-28 10:32AM EDT57.508.557.057.400.00-123051.40%
MRVL240119C000600002022-06-29 2:22PM EDT60.006.456.406.70-0.70-9.79%161,38850.87%
MRVL240119C000625002022-06-16 3:28PM EDT62.506.705.856.100.00-9022550.57%
MRVL240119C000650002022-06-24 2:49PM EDT65.006.805.255.600.00-10942850.18%
MRVL240119C000675002022-06-24 3:53PM EDT67.506.304.805.250.00-2116350.29%
MRVL240119C000700002022-06-29 11:11AM EDT70.004.384.354.65-0.44-9.13%160050.37%
MRVL240119C000725002022-06-29 12:49PM EDT72.503.933.954.30-0.97-19.80%111850.40%
MRVL240119C000750002022-06-29 12:14PM EDT75.003.503.603.95-0.49-12.28%121,59950.28%
MRVL240119C000775002022-06-29 12:12PM EDT77.503.203.303.55-0.55-14.67%475449.73%
MRVL240119C000800002022-06-29 12:29PM EDT80.002.872.913.50-0.50-14.84%31,22650.95%
MRVL240119C000825002022-06-27 11:47AM EDT82.502.702.712.99-1.21-30.95%234849.49%
MRVL240119C000850002022-06-29 9:31AM EDT85.002.702.442.92-0.10-3.57%236150.42%
MRVL240119C000875002022-06-29 3:56PM EDT87.502.452.212.51-0.19-7.20%150749.21%
MRVL240119C000900002022-06-29 2:48PM EDT90.002.152.072.31-0.26-10.79%51,55349.12%
MRVL240119C000925002022-06-24 10:14AM EDT92.502.002.002.18-1.00-33.33%250949.41%
MRVL240119C000950002022-06-28 11:55AM EDT95.001.951.651.950.00-235648.93%
MRVL240119C000975002022-06-23 10:11AM EDT97.501.661.601.79-0.46-21.70%13348.80%
MRVL240119C001000002022-06-28 2:53PM EDT100.001.601.501.70-0.17-9.60%21,03949.12%
MRVL240119C001050002022-06-29 1:37PM EDT105.001.301.121.57-0.30-18.75%31,41949.99%
MRVL240119C001100002022-06-24 10:26AM EDT110.001.740.921.250.00-116549.00%
MRVL240119C001150002022-05-27 3:02PM EDT115.002.951.042.220.00-12753.88%
MRVL240119C001200002022-06-16 3:05PM EDT120.001.060.631.030.00-140049.98%
MRVL240119C001250002022-06-17 9:30AM EDT125.000.650.640.89-0.34-34.34%4023049.88%
MRVL240119C001300002022-06-17 9:30AM EDT130.000.890.400.840.00-24150.61%
MRVL240119C001350002022-06-21 10:50AM EDT135.000.750.340.640.00-170249.29%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119P000250002022-06-29 3:42PM EDT25.002.502.322.55+0.14+5.93%71754.43%
MRVL240119P000275002022-06-28 10:47AM EDT27.502.752.953.250.00-318353.13%
MRVL240119P000300002022-06-29 3:53PM EDT30.003.953.753.95-0.19-4.59%1343651.83%
MRVL240119P000325002022-06-29 1:37PM EDT32.504.904.604.85+0.60+13.95%2027450.83%
MRVL240119P000350002022-06-29 1:12PM EDT35.005.855.555.75+0.70+13.59%5627950.18%
MRVL240119P000375002022-06-29 1:11PM EDT37.506.906.606.80+0.75+12.20%326549.16%
MRVL240119P000400002022-06-29 12:24PM EDT40.008.157.757.95+0.95+13.19%3336848.21%
MRVL240119P000425002022-06-29 3:34PM EDT42.509.258.909.20+0.55+6.32%391,83547.34%
MRVL240119P000450002022-06-29 11:59AM EDT45.0010.7010.2510.55+1.20+12.63%2260946.55%
MRVL240119P000475002022-06-29 10:55AM EDT47.5012.0011.7512.00+0.85+7.62%13657845.84%
MRVL240119P000500002022-06-29 11:22AM EDT50.0013.7513.1013.55+1.50+12.24%2745845.23%
MRVL240119P000525002022-06-29 10:00AM EDT52.5015.1014.7515.10+1.90+14.39%2194144.26%
MRVL240119P000550002022-06-29 2:45PM EDT55.0017.0016.4516.75+1.15+7.26%1266843.42%
MRVL240119P000575002022-06-28 12:33PM EDT57.5017.5018.2018.450.00-2194742.48%
MRVL240119P000600002022-06-29 10:08AM EDT60.0020.3020.0020.55+0.85+4.37%620943.11%
MRVL240119P000625002022-06-16 1:27PM EDT62.5021.5021.7522.300.00-241841.80%
MRVL240119P000650002022-06-24 11:15AM EDT65.0021.5023.7024.250.00-20073541.15%
MRVL240119P000675002022-06-24 11:03AM EDT67.5023.2525.8026.350.00-10022041.02%
MRVL240119P000700002022-06-24 11:51AM EDT70.0025.6027.8528.300.00-28044039.80%
MRVL240119P000725002022-06-24 10:55AM EDT72.5027.3529.9530.450.00-10073539.42%
MRVL240119P000750002022-06-24 11:08AM EDT75.0029.3532.1032.550.00-2001,16138.45%
MRVL240119P000775002022-06-24 11:34AM EDT77.5031.7034.4034.900.00-1029838.89%
MRVL240119P000800002022-06-24 10:37AM EDT80.0033.3536.5537.100.00-501,72238.11%
MRVL240119P000825002022-06-14 12:43PM EDT82.5036.1038.9039.350.00-11082237.40%
MRVL240119P000850002022-05-27 11:55AM EDT85.0030.0035.9538.450.00-613900.00%
MRVL240119P000875002022-06-29 1:28PM EDT87.5044.4543.5044.00+18.51+71.36%25536.52%
MRVL240119P000900002022-06-08 10:34AM EDT90.0032.8045.8546.550.00-11,06238.09%
MRVL240119P000925002022-04-14 10:21AM EDT92.5034.4537.4040.200.00-380.00%
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%
MRVL240119P001000002022-02-09 4:21PM EDT100.0033.5041.5043.600.00-250.00%
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%