Australia markets open in 8 hours 52 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.58-2.18 (-4.47%)
At close: 04:00PM EST
45.75 -0.83 (-1.78%)
Pre-market: 09:05AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230210C000260002023-02-01 2:37PM EST26.0018.550.000.000.00--20.00%
MRVL230210C000290002023-01-19 11:44AM EST29.009.750.000.000.00--10.00%
MRVL230210C000300002023-02-02 3:30PM EST30.0018.200.000.000.00-570.00%
MRVL230210C000310002023-01-20 10:50AM EST31.007.500.000.000.00-110.00%
MRVL230210C000320002023-02-03 1:30PM EST32.0015.150.000.000.00-6130.00%
MRVL230210C000330002023-01-19 11:04AM EST33.006.450.000.000.00--10.00%
MRVL230210C000335002023-02-03 1:58PM EST33.5013.550.000.000.00-670.00%
MRVL230210C000340002023-01-06 10:11AM EST34.002.4512.2513.450.00-1414183.59%
MRVL230210C000350002023-01-25 1:18PM EST35.007.180.000.000.00-1390.00%
MRVL230210C000360002023-02-01 10:09AM EST36.007.700.000.000.00-9600.00%
MRVL230210C000365002023-01-30 12:31PM EST36.506.450.000.000.00--20.00%
MRVL230210C000370002023-02-02 10:52AM EST37.0010.360.000.000.00-4990.00%
MRVL230210C000380002023-02-02 3:17PM EST38.0010.160.000.000.00-21560.00%
MRVL230210C000385002023-01-25 10:11AM EST38.503.550.000.000.00--90.00%
MRVL230210C000390002023-02-03 1:48PM EST39.007.850.000.000.00-41490.00%
MRVL230210C000395002023-02-02 2:58PM EST39.508.470.000.000.00-1250.00%
MRVL230210C000400002023-02-03 3:03PM EST40.006.800.000.000.00-61490.00%
MRVL230210C000405002023-02-03 11:05AM EST40.507.360.000.000.00-11380.00%
MRVL230210C000410002023-02-03 10:45AM EST41.007.340.000.000.00-11070.00%
MRVL230210C000415002023-02-01 10:35AM EST41.503.250.000.000.00-13530.00%
MRVL230210C000420002023-02-03 2:27PM EST42.005.120.000.000.00-24150.00%
MRVL230210C000425002023-02-02 2:01PM EST42.506.980.000.000.00-111420.00%
MRVL230210C000430002023-02-03 3:56PM EST43.003.660.000.000.00-102810.00%
MRVL230210C000435002023-02-03 2:46PM EST43.503.900.000.000.00-1430.00%
MRVL230210C000440002023-02-03 3:16PM EST44.003.180.000.000.00-61260.00%
MRVL230210C000445002023-02-03 3:39PM EST44.502.700.000.000.00-253220.00%
MRVL230210C000450002023-02-03 3:54PM EST45.002.340.000.000.00-275440.00%
MRVL230210C000455002023-02-03 3:54PM EST45.502.000.000.000.00-731600.00%
MRVL230210C000460002023-02-03 3:50PM EST46.001.600.000.000.00-461590.00%
MRVL230210C000465002023-02-03 3:50PM EST46.501.330.000.000.00-881820.00%
MRVL230210C000470002023-02-03 3:58PM EST47.001.060.000.000.00-1752163.13%
MRVL230210C000475002023-02-03 3:57PM EST47.500.900.000.000.00-2984056.25%
MRVL230210C000480002023-02-03 3:48PM EST48.000.740.000.000.00-2792176.25%
MRVL230210C000485002023-02-03 3:59PM EST48.500.570.000.000.00-579312.50%
MRVL230210C000490002023-02-03 3:59PM EST49.000.450.000.000.00-20056312.50%
MRVL230210C000495002023-02-03 3:50PM EST49.500.360.000.000.00-7521812.50%
MRVL230210C000500002023-02-03 3:53PM EST50.000.290.000.000.00-63967412.50%
MRVL230210C000510002023-02-03 2:53PM EST51.000.230.000.000.00-34644925.00%
MRVL230210C000520002023-02-03 3:14PM EST52.000.130.000.000.00-2310125.00%
MRVL230210C000530002023-02-02 1:14PM EST53.000.270.000.000.00--1725.00%
MRVL230210C000540002023-02-03 11:40AM EST54.000.090.000.000.00-2125.00%
MRVL230210C000550002023-02-03 3:16PM EST55.000.030.000.000.00-223125.00%
MRVL230210C000560002023-02-03 11:59AM EST56.000.040.000.000.00-1150.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230210P000250002023-01-06 9:44AM EST25.000.130.000.040.00-12215.63%
MRVL230210P000260002023-01-06 10:46AM EST26.000.160.000.050.00-130131209.38%
MRVL230210P000270002023-01-05 1:19PM EST27.000.250.000.040.00--6192.19%
MRVL230210P000280002023-01-04 2:29PM EST28.000.300.000.050.00--4185.94%
MRVL230210P000290002023-02-03 12:58PM EST29.000.010.000.000.00-201750.00%
MRVL230210P000300002023-02-01 3:39PM EST30.000.010.000.000.00-103050.00%
MRVL230210P000310002023-01-23 11:49AM EST31.000.040.000.000.00-11150.00%
MRVL230210P000320002023-01-25 2:58PM EST32.000.030.000.000.00-124050.00%
MRVL230210P000330002023-01-26 2:03PM EST33.000.030.000.000.00-19450.00%
MRVL230210P000335002023-01-25 1:39PM EST33.500.060.000.000.00--550.00%
MRVL230210P000340002023-02-03 12:58PM EST34.000.030.000.000.00-207550.00%
MRVL230210P000345002023-01-25 2:32PM EST34.500.080.000.000.00--450.00%
MRVL230210P000350002023-02-02 3:54PM EST35.000.020.000.000.00-215850.00%
MRVL230210P000355002023-02-01 3:06PM EST35.500.020.000.000.00-21150.00%
MRVL230210P000360002023-02-01 3:06PM EST36.000.020.000.000.00-237150.00%
MRVL230210P000365002023-02-03 10:00AM EST36.500.020.000.000.00-347450.00%
MRVL230210P000370002023-02-03 10:24AM EST37.000.010.000.000.00-114250.00%
MRVL230210P000375002023-02-01 1:31PM EST37.500.070.000.000.00-11550.00%
MRVL230210P000380002023-02-02 1:28PM EST38.000.020.000.000.00-1015950.00%
MRVL230210P000385002023-02-02 10:35AM EST38.500.030.000.000.00--150.00%
MRVL230210P000390002023-02-02 12:43PM EST39.000.020.000.000.00-1723450.00%
MRVL230210P000395002023-02-01 3:45PM EST39.500.060.000.000.00-2825.00%
MRVL230210P000400002023-02-02 12:25PM EST40.000.040.000.000.00-1419025.00%
MRVL230210P000405002023-02-03 3:07PM EST40.500.050.000.000.00-12125.00%
MRVL230210P000410002023-02-02 11:24AM EST41.000.060.000.000.00-1710725.00%
MRVL230210P000415002023-02-03 3:56PM EST41.500.080.000.000.00-657525.00%
MRVL230210P000420002023-02-03 3:57PM EST42.000.110.000.000.00-67525.00%
MRVL230210P000425002023-02-03 2:03PM EST42.500.150.000.000.00-51551225.00%
MRVL230210P000430002023-02-03 3:59PM EST43.000.190.000.000.00-4916612.50%
MRVL230210P000435002023-02-03 3:24PM EST43.500.240.000.000.00-148112.50%
MRVL230210P000440002023-02-03 3:16PM EST44.000.330.000.000.00-15667312.50%
MRVL230210P000445002023-02-03 3:57PM EST44.500.470.000.000.00-13931412.50%
MRVL230210P000450002023-02-03 3:51PM EST45.000.620.000.000.00-531626.25%
MRVL230210P000455002023-02-03 3:59PM EST45.500.760.000.000.00-241626.25%
MRVL230210P000460002023-02-03 3:54PM EST46.000.910.000.000.00-32853.13%
MRVL230210P000465002023-02-03 3:54PM EST46.501.130.000.000.00-3563050.78%
MRVL230210P000470002023-02-03 3:52PM EST47.001.480.000.000.00-894580.00%
MRVL230210P000475002023-02-03 3:54PM EST47.501.670.000.000.00-3693870.00%
MRVL230210P000480002023-02-03 3:54PM EST48.001.990.000.000.00-2352280.00%
MRVL230210P000485002023-02-03 3:50PM EST48.502.450.000.000.00-961180.00%
MRVL230210P000490002023-02-03 3:27PM EST49.002.560.000.000.00-283080.00%
MRVL230210P000495002023-02-03 3:27PM EST49.502.970.000.000.00-71450.00%
MRVL230210P000500002023-02-03 2:30PM EST50.003.350.000.000.00-20370.00%
MRVL230210P000510002023-02-03 11:31AM EST51.003.400.000.000.00-32470.00%
MRVL230210P000520002023-02-03 10:19AM EST52.004.250.000.000.00-130.00%
MRVL230210P000530002023-02-03 10:58AM EST53.005.350.000.000.00-10100.00%
MRVL230210P000550002023-02-01 2:46PM EST55.009.500.000.000.00-440.00%
MRVL230210P000600002023-02-01 2:46PM EST60.0014.500.000.000.00--30.00%