Australia markets open in 19 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.55+1.15 (+2.65%)
At close: 04:00PM EDT
44.34 -0.21 (-0.47%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220930C000300002022-09-20 1:15PM EDT30.0015.5014.4014.750.00--1192.19%
MRVL220930C000350002022-09-19 12:40PM EDT35.0010.959.409.700.00--150.00%
MRVL220930C000370002022-09-22 11:33AM EDT37.007.057.407.750.00--398.44%
MRVL220930C000380002022-09-28 9:57AM EDT38.005.656.406.70+0.05+0.89%2350.00%
MRVL220930C000395002022-09-27 10:38AM EDT39.504.355.005.150.00-111367.97%
MRVL220930C000400002022-09-28 12:03PM EDT40.004.304.454.750.00-11970.31%
MRVL220930C000405002022-09-27 1:02PM EDT40.503.054.004.20+0.36+13.38%12363.67%
MRVL220930C000410002022-09-27 10:43AM EDT41.003.103.503.700.00-12057.03%
MRVL220930C000415002022-09-27 12:28PM EDT41.502.393.053.25+0.39+19.50%35159.18%
MRVL220930C000420002022-09-28 9:57AM EDT42.002.092.672.88+0.42+25.15%196866.41%
MRVL220930C000425002022-09-28 3:31PM EDT42.502.472.232.46+0.67+37.22%4539663.87%
MRVL220930C000430002022-09-28 3:44PM EDT43.002.061.881.93+0.72+53.73%9839458.89%
MRVL220930C000435002022-09-28 3:54PM EDT43.501.721.521.58+0.61+54.95%37825858.59%
MRVL220930C000440002022-09-28 3:30PM EDT44.001.381.221.25+0.38+38.00%46439558.40%
MRVL220930C000445002022-09-28 3:04PM EDT44.500.960.920.96+0.24+33.33%36660356.84%
MRVL220930C000450002022-09-28 3:59PM EDT45.000.690.660.71+0.27+64.29%2171,21055.08%
MRVL220930C000455002022-09-28 3:54PM EDT45.500.560.450.49+0.17+43.59%15343753.03%
MRVL220930C000460002022-09-28 3:53PM EDT46.000.380.290.32+0.17+80.95%41429751.17%
MRVL220930C000465002022-09-28 3:59PM EDT46.500.210.180.20+0.03+16.67%66642150.00%
MRVL220930C000470002022-09-28 3:43PM EDT47.000.130.100.12+0.05+62.50%5590250.00%
MRVL220930C000475002022-09-28 1:04PM EDT47.500.050.050.07-0.01-16.67%922949.22%
MRVL220930C000480002022-09-28 3:47PM EDT48.000.040.030.04-0.01-20.00%1842749.22%
MRVL220930C000485002022-09-28 3:46PM EDT48.500.020.010.03-0.03-60.00%2921951.56%
MRVL220930C000490002022-09-28 3:07PM EDT49.000.020.010.020.00-7030150.78%
MRVL220930C000495002022-09-28 12:21PM EDT49.500.020.000.02+0.01+100.00%2710751.56%
MRVL220930C000500002022-09-28 3:54PM EDT50.000.010.000.020.00-61,13156.25%
MRVL220930C000510002022-09-28 10:19AM EDT51.000.010.000.030.00-824468.75%
MRVL220930C000520002022-09-27 2:39PM EDT52.000.010.000.010.00-125165.63%
MRVL220930C000530002022-09-28 1:29PM EDT53.000.010.000.010.00-233875.00%
MRVL220930C000540002022-09-27 12:06PM EDT54.000.010.000.010.00-811481.25%
MRVL220930C000550002022-09-27 11:07AM EDT55.000.010.000.010.00-156287.50%
MRVL220930C000560002022-09-27 11:28AM EDT56.000.010.000.010.00-689693.75%
MRVL220930C000570002022-09-27 1:59PM EDT57.000.010.000.010.00-1121100.00%
MRVL220930C000580002022-09-20 10:45AM EDT58.000.030.000.010.00-3894106.25%
MRVL220930C000590002022-09-23 9:52AM EDT59.000.010.000.010.00-1033112.50%
MRVL220930C000600002022-09-27 1:45PM EDT60.000.010.000.010.00-4150118.75%
MRVL220930C000610002022-09-14 11:06AM EDT61.000.050.000.010.00-410125.00%
MRVL220930C000620002022-09-14 2:53PM EDT62.000.030.000.010.00-1531131.25%
MRVL220930C000630002022-09-13 12:51PM EDT63.000.040.000.010.00-232137.50%
MRVL220930C000640002022-09-08 3:54PM EDT64.000.090.000.010.00-13143.75%
MRVL220930C000650002022-09-15 10:42AM EDT65.000.020.000.010.00-138150.00%
MRVL220930C000660002022-09-20 10:41AM EDT66.000.010.000.010.00-2022150.00%
MRVL220930C000670002022-09-14 12:54PM EDT67.000.020.000.010.00-1110156.25%
MRVL220930C000700002022-09-19 12:34PM EDT70.000.010.000.010.00-1109175.00%
MRVL220930C000750002022-09-12 3:44PM EDT75.000.020.000.010.00-555193.75%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220930P000300002022-09-21 3:54PM EDT30.000.010.000.010.00-250162.50%
MRVL220930P000350002022-09-28 3:34PM EDT35.000.010.000.010.00-15303100.00%
MRVL220930P000360002022-09-27 12:26PM EDT36.000.020.000.010.00-21790.63%
MRVL220930P000365002022-09-28 9:32AM EDT36.500.020.000.01+0.01+100.00%205484.38%
MRVL220930P000370002022-09-28 2:43PM EDT37.000.010.000.01-0.01-50.00%91,00581.25%
MRVL220930P000375002022-09-28 11:28AM EDT37.500.010.000.01-0.03-75.00%12075.00%
MRVL220930P000380002022-09-28 12:15PM EDT38.000.010.010.02-0.02-66.67%211879.69%
MRVL220930P000385002022-09-26 12:04PM EDT38.500.110.010.020.00-2375.00%
MRVL220930P000390002022-09-28 2:28PM EDT39.000.020.000.02-0.06-75.00%126465.63%
MRVL220930P000395002022-09-28 12:11PM EDT39.500.020.010.03-0.12-85.71%6023665.63%
MRVL220930P000400002022-09-28 3:17PM EDT40.000.030.020.03-0.11-78.57%16739161.72%
MRVL220930P000405002022-09-28 3:52PM EDT40.500.040.030.05-0.20-83.33%410060.94%
MRVL220930P000410002022-09-28 3:11PM EDT41.000.070.050.07-0.26-78.79%3323458.98%
MRVL220930P000415002022-09-28 3:51PM EDT41.500.090.090.11-0.38-80.85%1215959.18%
MRVL220930P000420002022-09-28 3:39PM EDT42.000.150.150.17-0.40-72.73%11347359.18%
MRVL220930P000425002022-09-28 2:44PM EDT42.500.330.230.26-0.39-54.17%6123359.28%
MRVL220930P000430002022-09-28 3:49PM EDT43.000.300.340.37-0.69-69.70%9960858.89%
MRVL220930P000435002022-09-28 3:07PM EDT43.500.510.480.52-0.72-58.54%11726858.59%
MRVL220930P000440002022-09-28 3:59PM EDT44.000.660.660.70-0.84-56.00%2393,12858.01%
MRVL220930P000445002022-09-28 3:55PM EDT44.500.820.870.90-0.75-47.77%11433956.45%
MRVL220930P000450002022-09-28 3:47PM EDT45.001.011.101.15-0.94-48.21%58775454.49%
MRVL220930P000455002022-09-28 3:06PM EDT45.501.431.391.44-1.35-48.56%4924152.73%
MRVL220930P000460002022-09-28 3:43PM EDT46.001.591.721.79-1.03-39.31%3429051.17%
MRVL220930P000465002022-09-28 3:37PM EDT46.502.012.102.23-1.24-38.15%2625652.34%
MRVL220930P000470002022-09-28 11:59AM EDT47.002.852.362.66-0.85-22.97%31,42259.57%
MRVL220930P000475002022-09-28 3:40PM EDT47.502.842.783.10-1.86-39.57%11917660.35%
MRVL220930P000480002022-09-28 3:30PM EDT48.003.303.353.55-1.35-29.03%2212360.16%
MRVL220930P000485002022-09-28 2:44PM EDT48.504.253.804.05-0.63-12.91%19866.41%
MRVL220930P000490002022-09-28 12:00PM EDT49.004.674.304.55-0.73-13.52%35472.27%
MRVL220930P000495002022-09-21 3:18PM EDT49.502.754.755.150.00-433292.97%
MRVL220930P000500002022-09-27 2:00PM EDT50.006.905.255.650.00-23999.22%
MRVL220930P000510002022-09-28 9:31AM EDT51.007.386.306.60+0.08+1.10%51850.00%
MRVL220930P000520002022-09-27 12:01PM EDT52.008.697.307.600.00-1550.00%
MRVL220930P000530002022-09-23 12:54PM EDT53.0010.158.308.600.00-1150.00%
MRVL220930P000540002022-09-21 10:41AM EDT54.007.439.309.600.00-1050.00%
MRVL220930P000550002022-09-26 9:59AM EDT55.0010.9010.2510.600.00-11144.92%
MRVL220930P000560002022-09-27 1:07PM EDT56.0013.0011.3011.650.00-11114.06%
MRVL220930P000570002022-09-19 10:27AM EDT57.0010.7512.3012.600.00--050.00%
MRVL220930P000580002022-09-22 9:40AM EDT58.0013.0013.3013.600.00-4650.00%
MRVL220930P000590002022-08-26 9:31AM EDT59.006.5015.6016.000.00-20323.73%
MRVL220930P000600002022-09-15 10:16AM EDT60.0011.4815.2015.600.00-11189.84%
MRVL220930P000630002022-08-26 9:50AM EDT63.0010.2519.5520.150.00-10372.07%
MRVL220930P000640002022-09-08 10:56AM EDT64.0016.0019.2519.600.00-10221.09%