Australia markets open in 9 hours

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.84-3.36 (-5.00%)
As of 10:00AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240322C000450002024-03-06 1:50PM EDT45.0037.1018.6019.200.00-20160.16%
MRVL240322C000500002024-03-18 11:17AM EDT50.0017.2012.7014.60-0.24-1.38%151204.40%
MRVL240322C000530002024-03-08 1:29PM EDT53.0024.3510.4511.300.00-121285.16%
MRVL240322C000540002024-03-08 1:43PM EDT54.0023.259.7511.450.00-22156.05%
MRVL240322C000550002024-03-14 3:16PM EDT55.0011.248.509.250.00--270.31%
MRVL240322C000560002024-03-01 10:45AM EDT56.0016.906.558.350.00-22115.43%
MRVL240322C000570002024-03-14 9:50AM EDT57.009.656.657.550.00-101285.16%
MRVL240322C000580002024-02-29 2:45PM EDT58.0013.605.456.350.00-12853.52%
MRVL240322C000590002024-03-01 3:11PM EDT59.0018.774.805.300.00-2361.52%
MRVL240322C000600002024-03-18 10:47AM EDT60.007.534.054.30+0.35+4.87%15360.16%
MRVL240322C000610002024-03-15 10:05AM EDT61.005.753.203.450.00-31557.32%
MRVL240322C000620002024-03-19 9:43AM EDT62.002.502.532.62-2.30-47.92%132556.15%
MRVL240322C000630002024-03-19 9:40AM EDT63.001.931.952.03-3.07-61.40%234457.91%
MRVL240322C000640002024-03-19 9:44AM EDT64.001.311.311.37-3.24-71.21%2711653.13%
MRVL240322C000650002024-03-19 9:44AM EDT65.000.930.930.96-2.00-68.26%7331354.00%
MRVL240322C000660002024-03-19 9:41AM EDT66.000.690.670.71-1.68-70.89%9944956.59%
MRVL240322C000670002024-03-19 9:44AM EDT67.000.420.400.43-1.44-77.42%1511,15554.59%
MRVL240322C000680002024-03-19 9:44AM EDT68.000.270.260.29-1.17-81.25%4762,51155.86%
MRVL240322C000690002024-03-19 9:45AM EDT69.000.190.180.20-0.90-82.57%321,07857.81%
MRVL240322C000700002024-03-19 9:44AM EDT70.000.130.130.14-0.68-83.95%2754,13960.16%
MRVL240322C000710002024-03-19 9:44AM EDT71.000.100.090.10-0.52-83.87%1,0441,12862.31%
MRVL240322C000720002024-03-19 9:37AM EDT72.000.070.060.09-0.37-84.09%481,04165.63%
MRVL240322C000730002024-03-19 9:36AM EDT73.000.090.040.07-0.26-74.29%682,10567.97%
MRVL240322C000740002024-03-19 9:40AM EDT74.000.040.040.05-0.23-85.19%16339371.09%
MRVL240322C000750002024-03-19 9:30AM EDT75.000.040.030.05-0.16-80.00%273475.00%
MRVL240322C000760002024-03-19 9:33AM EDT76.000.030.020.03-0.17-85.00%31,00275.00%
MRVL240322C000770002024-03-19 9:30AM EDT77.000.020.010.04-0.12-85.71%1281,19079.69%
MRVL240322C000780002024-03-18 3:01PM EDT78.000.050.010.03-0.07-58.33%5669482.03%
MRVL240322C000790002024-03-18 3:45PM EDT79.000.050.000.03-0.03-37.50%3848982.81%
MRVL240322C000800002024-03-19 9:36AM EDT80.000.010.010.02-0.08-88.89%41,01687.50%
MRVL240322C000810002024-03-18 3:55PM EDT81.000.020.000.03-0.04-66.67%9339792.19%
MRVL240322C000820002024-03-18 3:55PM EDT82.000.010.000.40-0.03-75.00%3231141.41%
MRVL240322C000830002024-03-18 9:59AM EDT83.000.010.000.38-0.01-50.00%3191145.31%
MRVL240322C000840002024-03-18 3:40PM EDT84.000.010.000.20-0.04-80.00%5262134.38%
MRVL240322C000850002024-03-18 2:36PM EDT85.000.020.000.11-0.01-33.33%11970127.34%
MRVL240322C000860002024-03-14 3:51PM EDT86.000.020.000.950.00-4349194.14%
MRVL240322C000870002024-03-18 2:36PM EDT87.000.020.000.33-0.01-33.33%52116161.33%
MRVL240322C000880002024-03-15 11:25AM EDT88.000.010.000.320.00-2180165.23%
MRVL240322C000890002024-03-14 11:11AM EDT89.000.020.000.020.00-5482118.75%
MRVL240322C000900002024-03-18 2:44PM EDT90.000.010.000.05-0.01-50.00%1811,179134.38%
MRVL240322C000910002024-03-14 11:10AM EDT91.000.020.000.000.00-2016150.00%
MRVL240322C000920002024-03-11 10:10AM EDT92.000.070.000.310.00-1143182.42%
MRVL240322C000930002024-03-15 3:49PM EDT93.000.010.000.310.00-132186.72%
MRVL240322C000940002024-03-12 9:55AM EDT94.000.050.000.310.00-252191.02%
MRVL240322C000950002024-03-15 1:55PM EDT95.000.020.000.200.00-6848182.03%
MRVL240322C001000002024-03-15 1:13PM EDT100.000.020.000.000.00-14,12350.00%
MRVL240322C001050002024-03-18 10:19AM EDT105.000.010.000.150.00-103,715210.94%
MRVL240322C001100002024-03-11 9:30AM EDT110.000.030.000.200.00-9092235.94%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240322P000400002024-02-22 10:50AM EDT40.000.030.000.000.00-1150.00%
MRVL240322P000450002024-03-01 2:15PM EDT45.000.040.000.310.00-1523187.11%
MRVL240322P000500002024-03-14 11:09AM EDT50.000.040.000.310.00-163138.67%
MRVL240322P000530002024-03-05 1:22PM EDT53.000.060.000.050.00-11981.25%
MRVL240322P000540002024-03-07 12:58PM EDT54.000.070.000.070.00-28478.13%
MRVL240322P000550002024-03-15 3:57PM EDT55.000.020.000.030.00-222762.50%
MRVL240322P000560002024-03-18 10:16AM EDT56.000.010.010.03-0.02-66.67%2528757.81%
MRVL240322P000570002024-03-18 11:12AM EDT57.000.020.030.06-0.04-66.67%10037958.20%
MRVL240322P000580002024-03-18 12:19PM EDT58.000.040.060.08-0.02-33.33%5217255.08%
MRVL240322P000590002024-03-19 9:43AM EDT59.000.110.110.13+0.01+10.00%1117453.13%
MRVL240322P000600002024-03-19 9:39AM EDT60.000.180.210.24+0.05+38.46%1342152.83%
MRVL240322P000610002024-03-19 9:42AM EDT61.000.360.370.41+0.17+89.47%942252.34%
MRVL240322P000620002024-03-19 9:42AM EDT62.000.580.600.64+0.27+87.10%11935651.17%
MRVL240322P000630002024-03-19 9:44AM EDT63.001.010.920.97+0.58+134.88%30150450.93%
MRVL240322P000640002024-03-19 9:44AM EDT64.001.451.411.43+0.74+104.23%44438450.15%
MRVL240322P000650002024-03-19 9:42AM EDT65.001.891.982.03+0.86+83.50%5743,00050.05%
MRVL240322P000660002024-03-19 9:41AM EDT66.002.582.652.73+1.21+88.32%1,0662,13551.37%
MRVL240322P000670002024-03-19 9:39AM EDT67.003.353.503.65+1.42+73.58%381,79354.59%
MRVL240322P000680002024-03-19 9:40AM EDT68.004.254.354.55+1.73+68.65%212,01456.84%
MRVL240322P000690002024-03-19 9:30AM EDT69.003.854.955.20+1.02+36.04%26537641.02%
MRVL240322P000700002024-03-19 9:41AM EDT70.006.006.006.35+2.25+60.00%3276265.43%
MRVL240322P000710002024-03-18 3:37PM EDT71.006.126.857.60+1.32+27.50%11,41257.81%
MRVL240322P000720002024-03-18 3:45PM EDT72.004.757.908.40-0.48-9.18%764484.57%
MRVL240322P000730002024-03-19 9:40AM EDT73.009.088.809.35+3.23+55.21%152886.52%
MRVL240322P000740002024-03-18 12:47PM EDT74.006.589.9010.95-0.47-6.67%1138100.78%
MRVL240322P000750002024-03-18 12:18PM EDT75.007.6510.7511.35-0.31-3.89%184599.61%
MRVL240322P000760002024-03-18 3:34PM EDT76.0010.9211.7512.20+1.32+13.75%142480.08%
MRVL240322P000770002024-03-15 12:16PM EDT77.009.8712.8513.500.00-52,15775.00%
MRVL240322P000780002024-03-18 10:42AM EDT78.0010.5513.8515.00-0.41-3.74%29235126.37%
MRVL240322P000790002024-03-18 2:10PM EDT79.0011.5014.7515.45-1.50-11.54%21233135.16%
MRVL240322P000800002024-03-18 1:50PM EDT80.0012.6515.5016.65-0.03-0.24%43112159.96%
MRVL240322P000810002024-03-12 9:36AM EDT81.009.2116.4517.700.00-1117170.31%
MRVL240322P000820002024-03-14 9:30AM EDT82.0014.9717.9018.400.00-10146.68%
MRVL240322P000830002024-03-12 12:45PM EDT83.0011.4018.8519.500.00-11100.00%
MRVL240322P000840002024-03-14 3:48PM EDT84.0018.0019.9020.550.00-45125.78%
MRVL240322P000850002024-03-14 11:14AM EDT85.0019.4020.0021.300.00-21147.27%
MRVL240322P000860002024-03-13 3:09PM EDT86.0017.8021.8022.700.00-2000141.41%
MRVL240322P000870002024-03-08 4:25PM EDT87.0011.2521.8523.450.00-420179.49%
MRVL240322P000880002024-03-18 11:16AM EDT88.0020.8023.9024.75+0.90+4.52%11166.02%
MRVL240322P000890002024-03-08 12:17PM EDT89.0011.7524.3526.000.00-76123.44%
MRVL240322P000900002024-03-08 4:13PM EDT90.0014.0124.7026.500.00-30200.78%
MRVL240322P000910002024-03-12 12:39PM EDT91.0018.9825.2527.500.00-10205.66%
MRVL240322P000920002024-03-12 9:34AM EDT92.0019.5026.0028.500.00-30210.55%
MRVL240322P000930002024-03-07 11:41AM EDT93.0013.0027.2030.000.00--0263.67%
MRVL240322P000940002024-03-13 9:42AM EDT94.0024.3028.3530.700.00---242.38%
MRVL240322P000950002024-03-08 1:35PM EDT95.0017.9729.3531.550.00-40230.66%
MRVL240322P001000002024-03-07 1:01PM EDT100.0018.3534.4036.450.00-150239.26%
MRVL240322P001050002024-03-07 4:58PM EDT105.0021.2939.4041.400.00-80251.17%