MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119C000200002023-05-30 3:17PM EDT20.0043.9041.9542.300.00-112796.48%
MRVL240119C000225002023-05-31 12:16PM EDT22.5038.0539.7040.000.00-26292.55%
MRVL240119C000250002023-05-30 1:13PM EDT25.0039.6537.2037.750.00-332186.43%
MRVL240119C000275002023-05-30 2:59PM EDT27.5036.5534.7535.500.00-93781.08%
MRVL240119C000300002023-06-01 12:18PM EDT30.0032.9532.7533.05+2.59+8.53%1462577.83%
MRVL240119C000325002023-06-01 11:22AM EDT32.5029.8030.4530.85+1.20+4.20%2710374.02%
MRVL240119C000350002023-05-31 1:39PM EDT35.0027.2528.3528.650.00-532471.26%
MRVL240119C000375002023-06-01 10:15AM EDT37.5025.6026.2526.50+0.90+3.64%842368.46%
MRVL240119C000400002023-06-01 12:25PM EDT40.0024.6024.2024.45+1.95+8.61%15748866.08%
MRVL240119C000425002023-05-31 11:51AM EDT42.5020.9522.1022.400.00-1672463.15%
MRVL240119C000450002023-05-31 11:31AM EDT45.0019.1020.3020.550.00-21,98261.87%
MRVL240119C000475002023-06-01 9:38AM EDT47.5016.7018.5518.90+0.20+1.21%12,45560.95%
MRVL240119C000500002023-06-01 12:28PM EDT50.0017.0916.9517.15+2.59+17.86%14,02959.67%
MRVL240119C000525002023-05-31 3:31PM EDT52.5013.5515.2515.550.00-211,99858.08%
MRVL240119C000550002023-06-01 12:20PM EDT55.0014.0013.6513.85+2.20+18.64%32,16356.09%
MRVL240119C000575002023-05-31 12:54PM EDT57.5010.9612.4012.700.00-71,58356.19%
MRVL240119C000600002023-06-01 10:59AM EDT60.0010.4411.1511.30+0.99+10.48%112,95155.10%
MRVL240119C000625002023-06-01 11:58AM EDT62.509.699.9010.10+1.59+19.63%151,18554.11%
MRVL240119C000650002023-06-01 11:55AM EDT65.008.528.809.00+1.37+19.16%122,99853.33%
MRVL240119C000675002023-06-01 12:06PM EDT67.507.907.858.00+1.60+25.40%2198152.77%
MRVL240119C000700002023-06-01 12:31PM EDT70.007.007.007.10+1.45+26.13%3,2322,14652.32%
MRVL240119C000725002023-06-01 12:31PM EDT72.506.186.206.30+1.20+24.10%8474151.86%
MRVL240119C000750002023-06-01 12:27PM EDT75.005.605.505.65+1.10+24.44%182,07451.69%
MRVL240119C000775002023-06-01 10:41AM EDT77.504.454.804.95+0.33+8.01%2772951.01%
MRVL240119C000800002023-06-01 9:55AM EDT80.003.874.304.45+0.57+17.27%52,73551.11%
MRVL240119C000825002023-06-01 9:35AM EDT82.503.073.753.90+0.07+2.33%146550.60%
MRVL240119C000850002023-06-01 10:59AM EDT85.003.053.353.40+0.55+22.00%1557450.37%
MRVL240119C000875002023-06-01 10:43AM EDT87.502.742.983.10-0.11-3.86%51,06150.57%
MRVL240119C000900002023-06-01 12:00PM EDT90.002.552.622.72+0.58+29.44%161,67150.31%
MRVL240119C000925002023-06-01 11:36AM EDT92.502.232.332.42-0.27-10.80%163450.28%
MRVL240119C000950002023-05-31 3:43PM EDT95.001.512.062.130.00-1250850.13%
MRVL240119C000975002023-05-31 3:43PM EDT97.501.681.811.90+0.34+25.37%1112950.06%
MRVL240119C001000002023-06-01 12:14PM EDT100.001.641.641.72+0.44+36.67%781,64750.32%
MRVL240119C001050002023-06-01 10:43AM EDT105.001.201.301.37+0.26+27.66%271,45450.34%
MRVL240119C001100002023-06-01 10:40AM EDT110.000.931.061.11+0.17+22.37%934650.64%
MRVL240119C001150002023-06-01 9:41AM EDT115.000.780.870.91+0.15+23.81%118450.98%
MRVL240119C001200002023-06-01 9:42AM EDT120.000.560.710.75+0.06+12.00%1048451.27%
MRVL240119C001250002023-06-01 12:10PM EDT125.000.590.590.63+0.15+34.09%12730551.66%
MRVL240119C001300002023-06-01 11:41AM EDT130.000.490.490.53+0.08+19.51%311852.05%
MRVL240119C001350002023-06-01 10:46AM EDT135.000.420.410.45+0.11+35.48%1293552.42%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119P000200002023-05-31 11:55AM EDT20.000.120.110.160.00-21,09668.16%
MRVL240119P000225002023-05-31 2:37PM EDT22.500.220.170.220.00-3067365.14%
MRVL240119P000250002023-05-31 11:55AM EDT25.000.280.250.29+0.01+3.70%285262.31%
MRVL240119P000275002023-05-31 11:36AM EDT27.500.370.370.410.00-642560.40%
MRVL240119P000300002023-05-31 3:47PM EDT30.000.590.520.560.00-712,83858.50%
MRVL240119P000325002023-05-31 2:13PM EDT32.500.760.710.750.00-84,49356.74%
MRVL240119P000350002023-06-01 10:50AM EDT35.001.020.961.02-0.08-7.27%33,19255.47%
MRVL240119P000375002023-06-01 12:31PM EDT37.501.291.271.32-0.17-11.64%581,95154.03%
MRVL240119P000400002023-06-01 12:13PM EDT40.001.671.651.69-0.20-10.70%612,26752.71%
MRVL240119P000425002023-06-01 12:13PM EDT42.502.122.102.15-0.13-5.78%223,33551.54%
MRVL240119P000450002023-06-01 12:13PM EDT45.002.662.632.68-0.34-11.33%93,51050.37%
MRVL240119P000475002023-05-31 3:31PM EDT47.503.573.253.300.00-34,17349.44%
MRVL240119P000500002023-06-01 11:51AM EDT50.004.054.004.05-0.50-10.99%23,02348.58%
MRVL240119P000525002023-06-01 11:18AM EDT52.504.954.754.90+1.05+26.92%281,95347.75%
MRVL240119P000550002023-05-31 3:43PM EDT55.006.475.705.850.00-311,44746.91%
MRVL240119P000575002023-06-01 10:46AM EDT57.507.006.756.90-0.43-5.79%2311,15246.05%
MRVL240119P000600002023-06-01 12:18PM EDT60.007.957.908.05-0.96-10.77%1286345.15%
MRVL240119P000625002023-05-31 2:49PM EDT62.5010.109.209.350.00-939044.51%
MRVL240119P000650002023-06-01 12:13PM EDT65.0010.6510.5510.65-1.10-9.36%23924743.31%
MRVL240119P000675002023-06-01 10:33AM EDT67.5012.7012.0512.20-0.30-2.31%2631042.87%
MRVL240119P000700002023-05-31 9:47AM EDT70.0013.0513.6013.800.00-3411642.16%
MRVL240119P000725002023-05-30 3:38PM EDT72.5013.8515.2015.450.00-103641.21%
MRVL240119P000750002023-05-30 9:52AM EDT75.0015.6617.0517.250.00-63440.55%
MRVL240119P000775002023-05-30 10:41AM EDT77.5019.5018.9019.10+0.50+2.63%11939.69%
MRVL240119P000800002023-05-30 10:41AM EDT80.0021.5320.8521.05+0.58+2.77%1138.89%
MRVL240119P000825002022-10-10 3:42PM EDT82.5042.2745.2546.400.00-250160.63%
MRVL240119P000850002023-02-07 1:41PM EDT85.0039.2043.7044.650.00-100140.72%
MRVL240119P000875002022-09-26 12:26PM EDT87.5044.9047.1047.750.00-116147.27%
MRVL240119P000900002022-07-28 2:59PM EDT90.0037.4039.9540.700.00-1667100.01%
MRVL240119P000925002022-06-30 12:02PM EDT92.5048.3937.6538.300.00-3776.88%
MRVL240119P000950002022-03-15 1:19PM EDT95.0037.4136.3537.350.00-2857.58%
MRVL240119P000975002022-04-22 10:09AM EDT97.5039.9045.0047.450.00-31498.56%
MRVL240119P001000002022-08-26 11:06AM EDT100.0048.7055.9058.150.00-11143.35%
MRVL240119P001050002022-01-18 1:09AM EDT105.0033.0039.0041.950.00--00.00%
MRVL240119P001200002022-04-07 2:25PM EDT120.0056.3061.1064.150.00-2579.44%
MRVL240119P001350002023-05-25 3:29PM EDT135.0085.9573.0074.000.00-4049.37%