Australia Markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.22+1.96 (+4.24%)
At close: 04:00PM EDT
48.34 +0.12 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220819C000700002022-01-03 3:29PM EDT70.0022.8518.6019.100.00-825333.50%
MRVL220819C000750002022-01-05 4:59PM EDT75.0015.7015.6015.80-3.30-17.37%1691,455301.68%
MRVL220819C000800002022-01-05 4:07PM EDT80.0013.4212.4513.05-2.75-17.01%25273.00%
MRVL220819C000825002022-01-05 4:38PM EDT82.5012.0011.2511.80-2.00-14.29%15261.82%
MRVL220819C000850002022-01-05 4:29PM EDT85.0010.6010.1510.65-1.81-14.59%756251.73%
MRVL220819C000875002022-01-05 4:05PM EDT87.509.659.159.60-2.00-17.17%617242.68%
MRVL220819C000900002022-01-05 4:45PM EDT90.008.788.008.65-1.28-12.72%215232.91%
MRVL220819C000925002022-01-05 12:12PM EDT92.509.827.107.75+0.32+3.37%315224.78%
MRVL220819C000950002022-01-04 2:55PM EDT95.008.206.606.900.00-2950219.36%
MRVL220819C000975002021-12-28 3:45PM EDT97.507.755.856.150.00--17212.45%
MRVL220819C001000002022-01-05 3:05PM EDT100.006.765.105.55+0.18+2.74%129206.15%
MRVL220819C001050002022-01-05 3:50PM EDT105.004.554.004.35-0.95-17.27%26195.07%
MRVL220819C001250002021-12-21 1:43PM EDT125.002.251.542.460.00--55176.90%
MRVL220819C001300002021-12-28 1:58PM EDT130.001.841.291.790.00-22170.51%
MRVL220819C001350002021-12-29 11:08AM EDT135.001.501.011.780.00--2170.95%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220819P000550002022-01-04 1:51PM EDT55.000.910.951.360.00-1480.00%
MRVL220819P000600002022-01-04 2:57PM EDT60.001.551.942.780.00-560.00%
MRVL220819P000700002022-01-04 11:00AM EDT70.003.204.404.750.00-4150.00%
MRVL220819P000750002022-01-04 4:35PM EDT75.005.006.056.500.00-10100.00%
MRVL220819P000800002022-01-04 1:51PM EDT80.006.938.258.750.00-14930.00%
MRVL220819P000850002022-01-05 4:25PM EDT85.0010.9010.8511.25+2.65+32.12%7240.00%
MRVL220819P000925002021-12-30 2:46PM EDT92.5013.0215.3015.800.00--100.00%
MRVL220819P000950002022-01-05 10:30AM EDT95.0015.3017.0517.50+0.77+5.30%1040.00%
MRVL220819P000975002021-12-22 11:15AM EDT97.5017.9018.7519.450.00--300.00%
MRVL220819P001000002021-12-23 10:31AM EDT100.0018.0020.5521.350.00-15140.00%
MRVL220819P001250002021-12-20 1:04PM EDT125.0043.1041.7543.200.00--30.00%