Australia markets open in 7 hours 3 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.85+0.19 (+0.28%)
As of 10:57AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220128C000450002022-01-27 9:54AM EST45.0024.5522.4523.15+2.45+11.09%336340.63%
MRVL220128C000490002022-01-26 3:27PM EST49.0018.9518.5019.200.00-1150.00%
MRVL220128C000500002022-01-26 2:48PM EST50.0019.0017.5018.200.00-81350.00%
MRVL220128C000510002022-01-26 9:35AM EST51.0018.7016.5517.200.00-11165.63%
MRVL220128C000530002022-01-27 9:35AM EST53.0015.8014.5015.25-0.70-4.24%13146.88%
MRVL220128C000540002022-01-26 9:35AM EST54.0015.7513.5014.100.00-11202.34%
MRVL220128C000550002022-01-26 3:46PM EST55.0013.1512.5013.300.00-18139.84%
MRVL220128C000590002022-01-26 3:28PM EST59.009.758.608.950.00-11112.11%
MRVL220128C000600002022-01-26 2:25PM EST60.0010.807.658.250.00-1531101.17%
MRVL220128C000610002022-01-27 9:50AM EST61.009.256.606.90+0.90+10.78%1178.91%
MRVL220128C000620002022-01-27 10:08AM EST62.007.405.656.25-0.10-1.33%1178.91%
MRVL220128C000630002022-01-25 12:41PM EST63.005.504.705.450.00--1383.40%
MRVL220128C000640002022-01-25 10:58AM EST64.005.853.804.150.00--159.57%
MRVL220128C000650002022-01-27 10:20AM EST65.004.503.053.35+0.95+26.76%4723566.80%
MRVL220128C000660002022-01-26 3:27PM EST66.003.152.332.770.00-52272.85%
MRVL220128C000670002022-01-27 9:44AM EST67.003.601.702.46+1.53+73.91%319081.35%
MRVL220128C000680002022-01-27 10:32AM EST68.001.431.141.34-0.13-8.33%1618365.53%
MRVL220128C000690002022-01-27 10:40AM EST69.000.810.780.88-0.48-37.21%4525865.63%
MRVL220128C000700002022-01-27 10:36AM EST70.000.630.480.57-0.24-27.59%1281,88765.53%
MRVL220128C000710002022-01-27 10:39AM EST71.000.280.280.36-0.30-51.72%8526165.82%
MRVL220128C000720002022-01-27 10:35AM EST72.000.220.160.22-0.21-48.84%17751966.41%
MRVL220128C000730002022-01-27 10:30AM EST73.000.170.100.12-0.22-56.41%28779567.19%
MRVL220128C000740002022-01-27 10:40AM EST74.000.070.070.08-0.13-65.00%2185170.70%
MRVL220128C000750002022-01-27 10:37AM EST75.000.060.040.05-0.08-57.14%1171,54572.27%
MRVL220128C000760002022-01-27 10:25AM EST76.000.070.030.04-0.03-30.00%5148876.56%
MRVL220128C000770002022-01-27 10:09AM EST77.000.080.020.03-0.01-11.11%201,14179.69%
MRVL220128C000780002022-01-27 10:24AM EST78.000.060.020.03-0.09-60.00%801,18786.72%
MRVL220128C000790002022-01-27 10:27AM EST79.000.040.010.03-0.11-73.33%2084090.63%
MRVL220128C000800002022-01-27 10:35AM EST80.000.010.010.02-0.03-75.00%91,23293.75%
MRVL220128C000810002022-01-27 10:02AM EST81.000.040.010.02-0.01-20.00%246899.22%
MRVL220128C000820002022-01-27 10:32AM EST82.000.020.000.02-0.01-33.33%5385100.00%
MRVL220128C000830002022-01-27 10:15AM EST83.000.020.010.02-0.02-50.00%1358112.50%
MRVL220128C000840002022-01-26 3:42PM EST84.000.020.000.030.00-1383117.19%
MRVL220128C000850002022-01-27 10:27AM EST85.000.010.010.03-0.02-66.67%2439126.56%
MRVL220128C000860002022-01-27 10:36AM EST86.000.010.000.020.00-63,494121.88%
MRVL220128C000870002022-01-26 3:49PM EST87.000.010.010.030.00-104,043139.06%
MRVL220128C000880002022-01-24 11:41AM EST88.000.040.010.030.00-1646143.75%
MRVL220128C000890002022-01-25 2:30PM EST89.000.030.010.030.00-3815150.00%
MRVL220128C000900002022-01-27 10:27AM EST90.000.010.000.010.00-1643134.38%
MRVL220128C000910002022-01-24 3:23PM EST91.000.040.000.030.00-45107154.69%
MRVL220128C000920002022-01-27 10:02AM EST92.000.010.000.01-0.01-50.00%1144143.75%
MRVL220128C000930002022-01-21 12:13PM EST93.000.060.000.020.00-586159.38%
MRVL220128C000940002022-01-27 10:27AM EST94.000.020.010.020.00-4157168.75%
MRVL220128C000950002022-01-26 10:19AM EST95.000.030.000.020.00-12214168.75%
MRVL220128C000960002022-01-26 3:49PM EST96.000.010.000.030.00-1896178.13%
MRVL220128C000970002022-01-24 11:09AM EST97.000.030.000.020.00-10157175.00%
MRVL220128C000980002022-01-24 10:27AM EST98.000.040.000.030.00-556187.50%
MRVL220128C000990002022-01-24 1:32PM EST99.000.020.000.020.00-5087184.38%
MRVL220128C001000002022-01-26 3:14PM EST100.000.010.000.030.00-4130196.88%
MRVL220128C001010002022-01-19 2:41PM EST101.000.110.000.050.00-12214.06%
MRVL220128C001020002022-01-19 1:26PM EST102.000.050.000.050.00-382218.75%
MRVL220128C001030002022-01-20 10:56AM EST103.000.440.000.090.00-167239.06%
MRVL220128C001050002022-01-03 3:13PM EST105.000.170.000.030.00-45191218.75%
MRVL220128C001100002022-01-21 10:41AM EST110.000.020.000.050.00-1142253.13%
MRVL220128C001200002021-12-17 3:06PM EST120.000.220.000.070.00-60303.13%
MRVL220128C001250002021-12-20 12:20PM EST125.000.150.000.060.00-27153315.63%
MRVL220128C001300002022-01-26 10:25AM EST130.000.010.000.030.00-22223312.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220128P000450002022-01-25 9:40AM EST45.000.010.000.020.00-168723206.25%
MRVL220128P000500002022-01-26 1:56PM EST50.000.030.000.02+0.02+200.00%101,430159.38%
MRVL220128P000550002022-01-27 10:17AM EST55.000.030.010.030.00-1910123.44%
MRVL220128P000570002022-01-26 12:21PM EST57.000.030.020.040.00-58110.16%
MRVL220128P000580002022-01-25 3:35PM EST58.000.110.030.040.00--19103.13%
MRVL220128P000590002022-01-26 3:52PM EST59.000.150.040.060.00-16917699.22%
MRVL220128P000600002022-01-26 3:40PM EST60.000.180.050.080.00-59372792.97%
MRVL220128P000610002022-01-26 3:03PM EST61.000.210.030.130.00-146385.94%
MRVL220128P000620002022-01-26 1:36PM EST62.000.150.100.18+0.06+66.67%14085.16%
MRVL220128P000630002022-01-27 10:16AM EST63.000.120.220.26-0.40-76.92%534784.96%
MRVL220128P000640002022-01-26 3:48PM EST64.000.670.250.390.00-9011978.91%
MRVL220128P000650002022-01-27 10:34AM EST65.000.400.390.52-0.55-57.89%10650674.32%
MRVL220128P000660002022-01-27 10:40AM EST66.000.730.700.80-0.38-34.23%319475.78%
MRVL220128P000670002022-01-27 10:39AM EST67.001.101.051.16-0.75-40.54%4426574.90%
MRVL220128P000680002022-01-27 10:38AM EST68.001.401.421.55-0.73-34.27%2415770.22%
MRVL220128P000690002022-01-27 10:38AM EST69.001.962.022.20-1.02-34.23%13218972.46%
MRVL220128P000700002022-01-27 10:30AM EST70.002.442.812.94-0.56-18.67%14488377.25%
MRVL220128P000710002022-01-27 10:13AM EST71.002.373.453.80-1.98-45.52%1111476.76%
MRVL220128P000720002022-01-27 9:54AM EST72.003.074.404.65-1.18-27.76%4722582.52%
MRVL220128P000730002022-01-27 10:13AM EST73.003.905.355.60-1.40-26.42%740590.23%
MRVL220128P000740002022-01-27 10:32AM EST74.006.106.356.50+1.11+22.24%7336696.48%
MRVL220128P000750002022-01-27 10:38AM EST75.007.127.307.50-0.45-5.94%14425104.10%
MRVL220128P000760002022-01-27 10:34AM EST76.007.948.158.55+2.48+45.42%16782107.81%
MRVL220128P000770002022-01-27 9:51AM EST77.007.358.859.50+1.35+22.50%153879.69%
MRVL220128P000780002022-01-27 10:34AM EST78.009.8510.2510.50-0.20-1.99%12532129.30%
MRVL220128P000790002022-01-27 9:45AM EST79.008.9511.3011.55+0.58+6.93%17394144.73%
MRVL220128P000800002022-01-27 10:08AM EST80.0010.7511.9012.50-1.25-10.42%8425110.94%
MRVL220128P000810002022-01-27 10:08AM EST81.0011.7513.2513.55+1.02+9.51%5273158.59%
MRVL220128P000820002022-01-27 10:33AM EST82.0014.0714.2514.75+3.07+27.91%22216180.47%
MRVL220128P000830002022-01-26 1:15PM EST83.0012.2314.8515.600.00-3183139.84%
MRVL220128P000840002022-01-26 3:27PM EST84.0016.0015.8016.550.00-20108125.00%
MRVL220128P000850002022-01-27 9:44AM EST85.0015.5016.8517.55-1.40-8.28%1179143.75%
MRVL220128P000860002022-01-26 1:41PM EST86.0015.1018.0518.750.00-10267198.05%
MRVL220128P000870002022-01-26 2:05PM EST87.0015.9018.8019.500.00-825750.00%
MRVL220128P000880002022-01-24 12:06PM EST88.0017.7720.0520.500.00-3181187.11%
MRVL220128P000890002022-01-26 9:52AM EST89.0018.9320.6021.500.00-476235.94%
MRVL220128P000900002022-01-27 9:34AM EST90.0020.8521.8522.60+1.85+9.74%1124184.38%
MRVL220128P000910002022-01-26 3:46PM EST91.0022.8522.9023.550.00-121190.63%
MRVL220128P000920002022-01-24 2:50PM EST92.0021.8523.5524.300.00-441219.14%
MRVL220128P000930002022-01-24 10:05AM EST93.0022.4924.8025.550.00-111175.00%
MRVL220128P000940002022-01-03 10:39AM EST94.006.5025.9026.600.00--2217.19%
MRVL220128P000950002022-01-13 9:35AM EST95.0010.0526.9527.450.00-11201.56%
MRVL220128P000980002022-01-20 3:23PM EST98.0022.2129.5530.450.00-2020288.28%
MRVL220128P000990002022-01-20 3:23PM EST99.0023.1530.5031.700.00-200333.59%
MRVL220128P001000002022-01-21 9:39AM EST100.0026.7031.4033.200.00-1013266.41%