Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.92-1.16 (-1.59%)
At close: 04:00PM EDT
71.93 +0.01 (+0.01%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621C000200002024-03-26 10:23AM EDT20.0049.0246.3547.200.00-2320.00%
MRVL240621C000225002023-10-13 11:05AM EDT22.5031.8032.8033.100.00-1600.00%
MRVL240621C000250002024-03-22 9:58AM EDT25.0042.1035.3039.600.00-3410.00%
MRVL240621C000275002024-04-19 1:13PM EDT27.5036.0042.8546.600.00-141169.92%
MRVL240621C000300002024-04-02 11:22AM EDT30.0042.8035.0038.600.00-12720.00%
MRVL240621C000325002024-04-19 1:13PM EDT32.5030.6037.9041.550.00-1270142.97%
MRVL240621C000350002024-05-09 11:28AM EDT35.0033.6435.4539.050.00-2165133.01%
MRVL240621C000375002024-04-11 10:55AM EDT37.5034.2130.1032.850.00-11700.00%
MRVL240621C000400002024-05-14 2:50PM EDT40.0028.3430.6534.200.00-1330121.29%
MRVL240621C000425002024-05-01 9:49AM EDT42.5023.2728.4031.200.00-2267104.10%
MRVL240621C000450002024-05-09 10:13AM EDT45.0023.9525.6029.100.00-570396.88%
MRVL240621C000475002024-05-14 1:42PM EDT47.5020.9024.3525.900.00-11,24398.39%
MRVL240621C000500002024-05-16 9:39AM EDT50.0022.0021.4523.450.00-81,00782.42%
MRVL240621C000525002024-05-16 11:06AM EDT52.5021.1519.2020.750.00-166874.32%
MRVL240621C000550002024-05-16 1:39PM EDT55.0019.4516.3518.550.00-141,35664.80%
MRVL240621C000575002024-05-16 10:05AM EDT57.5016.0014.5015.250.00-4063854.15%
MRVL240621C000600002024-05-17 3:55PM EDT60.0013.0212.2013.90-1.23-8.63%62,81161.33%
MRVL240621C000625002024-05-17 2:16PM EDT62.5011.0010.7510.90-1.51-12.07%4071,34556.57%
MRVL240621C000650002024-05-17 3:28PM EDT65.009.158.859.00-1.37-13.02%4272,07455.35%
MRVL240621C000675002024-05-17 3:34PM EDT67.507.357.157.30-1.09-12.91%268,62854.52%
MRVL240621C000700002024-05-17 3:26PM EDT70.006.005.705.85-0.72-10.71%3436,37454.30%
MRVL240621C000725002024-05-17 3:25PM EDT72.504.604.454.55-0.80-14.81%12910,33553.69%
MRVL240621C000750002024-05-17 3:49PM EDT75.003.553.453.55-0.70-16.47%7704,34053.91%
MRVL240621C000775002024-05-17 3:24PM EDT77.502.732.602.64-0.52-16.00%45813,24253.32%
MRVL240621C000800002024-05-17 3:54PM EDT80.001.951.901.96-0.55-22.00%17114,86152.93%
MRVL240621C000825002024-05-17 3:44PM EDT82.501.501.411.45-0.40-21.05%1051,59153.13%
MRVL240621C000850002024-05-17 3:59PM EDT85.001.031.021.07-0.39-27.46%1,1158,84853.25%
MRVL240621C000875002024-05-17 3:58PM EDT87.500.740.730.77-0.36-32.73%131,65553.27%
MRVL240621C000900002024-05-17 3:20PM EDT90.000.580.520.56-0.19-24.68%1,1584,83853.52%
MRVL240621C000925002024-05-17 10:16AM EDT92.500.520.370.41-0.07-11.86%22,06653.86%
MRVL240621C000950002024-05-17 11:13AM EDT95.000.390.270.30-0.04-9.30%71,78654.39%
MRVL240621C001000002024-05-17 12:26PM EDT100.000.200.150.17-0.04-16.67%625,29555.86%
MRVL240621C001050002024-05-16 2:27PM EDT105.000.130.080.110.00-1151,78357.62%
MRVL240621C001100002024-05-17 10:03AM EDT110.000.060.050.07-0.03-33.33%164,30959.77%
MRVL240621C001150002024-05-03 11:58AM EDT115.000.050.030.060.00-18662.50%
MRVL240621C001200002024-05-06 9:30AM EDT120.000.010.010.080.00-430967.58%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621P000200002024-03-20 10:17AM EDT20.000.040.000.090.00-1947168.75%
MRVL240621P000225002024-04-01 10:37AM EDT22.500.020.000.810.00-241213.48%
MRVL240621P000250002023-11-22 3:00PM EDT25.000.210.090.120.00-7151156.64%
MRVL240621P000275002024-05-13 12:47PM EDT27.500.020.001.780.00-164211.91%
MRVL240621P000300002024-04-18 12:32PM EDT30.000.020.000.780.00-51,269163.28%
MRVL240621P000325002024-05-13 12:36PM EDT32.500.020.000.780.00-601,475149.80%
MRVL240621P000350002024-05-14 10:44AM EDT35.000.090.010.170.00-12,964107.42%
MRVL240621P000375002024-04-25 12:35PM EDT37.500.050.010.210.00-612,861101.17%
MRVL240621P000400002024-05-03 10:12AM EDT40.000.040.010.06-0.02-33.33%32,71678.91%
MRVL240621P000425002024-05-03 11:58AM EDT42.500.070.010.350.00-13,63790.43%
MRVL240621P000450002024-05-09 3:24PM EDT45.000.080.010.070.00-211,52065.23%
MRVL240621P000475002024-05-17 2:59PM EDT47.500.050.040.05+0.01+25.00%1084659.38%
MRVL240621P000500002024-05-17 12:42PM EDT50.000.050.050.08-0.02-28.57%144,91355.66%
MRVL240621P000525002024-05-17 3:57PM EDT52.500.110.100.13-0.01-8.33%31,92753.71%
MRVL240621P000550002024-05-17 3:57PM EDT55.000.200.190.24-0.01-4.76%72,66552.73%
MRVL240621P000575002024-05-17 3:48PM EDT57.500.360.370.39+0.02+5.88%1162,20451.76%
MRVL240621P000600002024-05-17 3:59PM EDT60.000.650.640.67+0.05+8.33%1176,86651.22%
MRVL240621P000625002024-05-17 3:57PM EDT62.501.071.051.09+0.08+8.08%393,13250.78%
MRVL240621P000650002024-05-17 3:34PM EDT65.001.651.651.69+0.11+7.14%1063,99350.54%
MRVL240621P000675002024-05-17 3:55PM EDT67.502.452.452.50+0.19+8.41%1233,55650.37%
MRVL240621P000700002024-05-17 3:54PM EDT70.003.403.453.55+0.24+7.59%2209,41150.17%
MRVL240621P000725002024-05-17 3:08PM EDT72.504.504.704.80+0.25+5.88%442,00350.54%
MRVL240621P000750002024-05-17 3:00PM EDT75.005.956.156.25+0.43+7.79%211,90950.15%
MRVL240621P000775002024-05-17 2:34PM EDT77.507.707.807.95+0.40+5.48%141,64550.32%
MRVL240621P000800002024-05-16 12:55PM EDT80.008.859.609.800.00-3359850.15%
MRVL240621P000825002024-05-16 1:40PM EDT82.5010.2211.6012.750.00-138955.57%
MRVL240621P000850002024-05-16 12:14PM EDT85.0012.5612.7514.100.00-238752.83%
MRVL240621P000875002024-05-17 1:13PM EDT87.5015.2515.1017.05+1.10+7.77%314266.28%
MRVL240621P000900002024-04-17 12:54PM EDT90.0017.0217.7519.55-6.18-26.64%4654.30%
MRVL240621P000925002024-05-13 10:27AM EDT92.5022.8019.9022.500.00-141460.21%
MRVL240621P000950002024-03-11 9:43AM EDT95.0023.1022.0024.800.00-2217855.76%
MRVL240621P001000002024-05-16 2:44PM EDT100.0026.2226.0029.400.00-101089.16%
MRVL240621P001050002024-04-04 1:59PM EDT105.0031.5534.6538.400.00-130133.28%
MRVL240621P001100002024-03-07 10:54AM EDT110.0029.2536.0539.450.00-10106.84%
MRVL240621P001150002024-03-13 2:37PM EDT115.0045.9543.5046.650.00-690126.81%
MRVL240621P001200002024-03-07 12:58PM EDT120.0037.6446.6049.400.00--0120.17%