MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230609C000250002023-05-30 9:56AM EDT25.0038.3536.4037.550.00--1619.53%
MRVL230609C000270002023-05-25 3:50PM EDT27.0022.3534.2035.350.00--1515.63%
MRVL230609C000300002023-06-01 1:52PM EDT30.0031.5131.7032.650.00--6548.05%
MRVL230609C000320002023-05-31 1:12PM EDT32.0027.5029.1530.700.00--1457.03%
MRVL230609C000330002023-06-05 9:48AM EDT33.0026.0528.6029.300.00-12443.75%
MRVL230609C000340002023-06-01 3:21PM EDT34.0027.8527.3028.350.00-24398.44%
MRVL230609C000350002023-06-06 9:51AM EDT35.0024.0026.6527.450.00-26426.17%
MRVL230609C000360002023-06-06 9:51AM EDT36.0023.0025.2526.300.00-26353.91%
MRVL230609C000370002023-06-06 9:51AM EDT37.0022.0024.2025.300.00-15332.42%
MRVL230609C000380002023-05-25 12:59PM EDT38.0010.5524.0024.900.00-58429.69%
MRVL230609C000390002023-05-26 10:18AM EDT39.0023.5322.3523.250.00-117313.67%
MRVL230609C000395002023-05-30 10:52AM EDT39.5023.3022.2023.050.00--1360.16%
MRVL230609C000400002023-06-06 9:52AM EDT40.0018.8021.4522.550.00-347333.59%
MRVL230609C000405002023-06-06 10:31AM EDT40.5018.1520.7022.400.00-33333.20%
MRVL230609C000410002023-06-06 11:03AM EDT41.0018.8020.4021.250.00-155289.06%
MRVL230609C000415002023-06-01 11:02AM EDT41.5018.9219.6520.800.00-34262.50%
MRVL230609C000420002023-06-02 11:05AM EDT42.0017.8019.7020.550.00-170319.73%
MRVL230609C000425002023-06-05 9:48AM EDT42.5016.5519.0019.700.00-153271.88%
MRVL230609C000430002023-06-06 10:14AM EDT43.0015.5018.7019.200.00-3465280.47%
MRVL230609C000435002023-06-02 3:29PM EDT43.5016.0518.2519.100.00-116302.34%
MRVL230609C000440002023-06-05 10:10AM EDT44.0013.7617.7018.550.00-1101288.67%
MRVL230609C000445002023-05-26 9:45AM EDT44.5016.5017.2018.450.00-17303.52%
MRVL230609C000450002023-06-05 2:19PM EDT45.0013.0216.4517.250.00-5192237.50%
MRVL230609C000455002023-06-02 1:18PM EDT45.5014.5316.0516.800.00-116241.21%
MRVL230609C000460002023-06-06 10:36AM EDT46.0012.7015.9516.900.00-848289.65%
MRVL230609C000465002023-06-05 3:11PM EDT46.5011.2214.6515.900.00-118205.86%
MRVL230609C000470002023-06-06 11:17AM EDT47.0013.1514.2515.550.00-263217.38%
MRVL230609C000475002023-06-05 9:58AM EDT47.5010.6714.2015.150.00-156241.80%
MRVL230609C000480002023-06-02 3:38PM EDT48.0012.0013.7014.550.00-254229.49%
MRVL230609C000485002023-06-05 3:50PM EDT48.509.5012.7013.850.00-1853180.86%
MRVL230609C000490002023-06-06 3:59PM EDT49.0010.1312.4513.300.00-993187.70%
MRVL230609C000495002023-06-05 9:57AM EDT49.508.6512.1512.700.00-279187.11%
MRVL230609C000500002023-06-07 9:30AM EDT50.0012.0711.4512.35+2.27+23.16%2577177.54%
MRVL230609C000510002023-06-06 9:55AM EDT51.007.8510.7511.650.00-1262193.55%
MRVL230609C000520002023-06-06 12:45PM EDT52.007.359.3510.450.00-7242151.76%
MRVL230609C000530002023-06-06 12:45PM EDT53.006.358.309.500.00-1039138.87%
MRVL230609C000540002023-06-06 3:01PM EDT54.005.177.508.500.00-2227134.77%
MRVL230609C000550002023-06-06 12:43PM EDT55.004.436.507.650.00-241,315127.15%
MRVL230609C000560002023-06-07 9:31AM EDT56.006.375.656.35+3.08+93.62%21122107.81%
MRVL230609C000570002023-06-06 3:55PM EDT57.002.304.555.700.00-6,36012,146102.54%
MRVL230609C000580002023-06-07 9:33AM EDT58.005.403.504.85+3.87+252.94%482,15190.92%
MRVL230609C000590002023-06-07 9:34AM EDT59.003.102.953.30+2.11+213.13%2533,23572.85%
MRVL230609C000600002023-06-07 9:36AM EDT60.002.212.292.50+1.65+294.64%50523,55570.31%
MRVL230609C000610002023-06-07 9:34AM EDT61.002.001.331.73+1.72+614.29%5,1781,30557.62%
MRVL230609C000615002023-06-07 9:35AM EDT61.501.261.161.27+1.06+530.00%1221,28755.08%
MRVL230609C000620002023-06-07 9:36AM EDT62.001.111.001.09+0.97+692.86%3751,14557.72%
MRVL230609C000625002023-06-07 9:36AM EDT62.500.860.810.89+0.75+681.82%39870457.81%
MRVL230609C000630002023-06-07 9:36AM EDT63.000.630.640.70+0.55+687.50%5,96212,08557.32%
MRVL230609C000635002023-06-07 9:34AM EDT63.500.680.650.72+0.61+871.43%36017865.53%
MRVL230609C000640002023-06-07 9:36AM EDT64.000.430.360.43+0.38+760.00%26835156.35%
MRVL230609C000650002023-06-07 9:36AM EDT65.000.270.270.29+0.24+800.00%7,3832,29260.45%
MRVL230609C000660002023-06-07 9:34AM EDT66.000.170.150.17+0.14+466.67%9982660.35%
MRVL230609C000665002023-06-07 9:33AM EDT66.500.320.120.15+0.30+1,500.00%114162.31%
MRVL230609C000670002023-06-07 9:34AM EDT67.000.170.100.12+0.14+466.67%56840663.48%
MRVL230609C000675002023-06-07 9:33AM EDT67.500.140.080.11+0.12+600.00%10015965.63%
MRVL230609C000680002023-06-07 9:33AM EDT68.000.190.080.09+0.17+850.00%22813667.97%
MRVL230609C000685002023-06-07 9:33AM EDT68.500.160.090.12+0.14+700.00%73275.00%
MRVL230609C000690002023-06-07 9:33AM EDT69.000.140.050.08+0.12+600.00%65271.88%
MRVL230609C000700002023-06-07 9:36AM EDT70.000.050.040.05+0.03+150.00%4171,93174.22%
MRVL230609C000710002023-06-05 10:32AM EDT71.000.040.020.040.00-13175.78%
MRVL230609C000720002023-06-06 11:16AM EDT72.000.010.010.030.00-106477.34%
MRVL230609C000730002023-06-02 3:51PM EDT73.000.030.030.050.00-536192.19%
MRVL230609C000740002023-06-01 1:51PM EDT74.000.110.000.030.00--11185.94%
MRVL230609C000750002023-06-02 3:14PM EDT75.000.020.000.080.00-69180103.91%
MRVL230609C000760002023-06-02 3:52PM EDT76.000.010.000.040.00-120699.22%
MRVL230609C000770002023-05-31 10:54AM EDT77.000.060.000.030.00--212101.56%
MRVL230609C000780002023-06-02 10:06AM EDT78.000.010.000.050.00-357113.28%
MRVL230609C000790002023-06-01 12:09PM EDT79.000.040.000.030.00--18110.94%
MRVL230609C000800002023-06-02 10:45AM EDT80.000.030.000.040.00-20152120.31%
MRVL230609C000810002023-06-02 1:40PM EDT81.000.010.000.020.00-213115.63%
MRVL230609C000820002023-06-05 9:30AM EDT82.000.020.000.030.00-14125.00%
MRVL230609C000840002023-05-30 2:06PM EDT84.000.050.000.030.00--4134.38%
MRVL230609C000850002023-05-31 9:36AM EDT85.000.050.000.040.00--13143.75%
MRVL230609C000870002023-05-30 1:52PM EDT87.000.050.000.030.00--1148.44%
MRVL230609C000880002023-05-30 10:13AM EDT88.000.090.000.030.00--7153.13%
MRVL230609C000890002023-05-30 9:45AM EDT89.000.130.000.040.00--2160.94%
MRVL230609C000900002023-05-30 1:00PM EDT90.000.040.000.060.00--10173.44%
MRVL230609C000950002023-05-30 9:49AM EDT95.000.100.000.130.00--66214.84%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230609P000270002023-05-16 2:07PM EDT27.000.020.000.070.00-1711375.00%
MRVL230609P000300002023-05-09 9:30AM EDT30.000.130.000.130.00--2357.81%
MRVL230609P000310002023-05-16 3:02PM EDT31.000.080.000.070.00--5315.63%
MRVL230609P000320002023-06-02 12:31PM EDT32.000.010.000.070.00-618303.13%
MRVL230609P000330002023-05-31 10:34AM EDT33.000.020.000.070.00-111290.63%
MRVL230609P000340002023-05-24 11:45AM EDT34.000.050.000.130.00-14300.00%
MRVL230609P000350002023-05-25 2:29PM EDT35.000.050.000.030.00-1117240.63%
MRVL230609P000360002023-05-25 11:15AM EDT36.000.100.000.070.00-27253.13%
MRVL230609P000370002023-05-26 9:32AM EDT37.000.020.000.070.00-137240.63%
MRVL230609P000380002023-05-25 3:23PM EDT38.000.120.000.080.00-2163232.81%
MRVL230609P000390002023-05-30 2:18PM EDT39.000.010.000.000.00-317350.00%
MRVL230609P000395002023-05-25 3:42PM EDT39.500.170.000.110.00--2225.78%
MRVL230609P000400002023-05-26 9:54AM EDT40.000.020.000.120.00-389223.44%
MRVL230609P000405002023-05-25 12:18PM EDT40.500.360.000.040.00--4187.50%
MRVL230609P000410002023-05-30 12:57PM EDT41.000.010.000.040.00-1047182.81%
MRVL230609P000415002023-05-26 9:47AM EDT41.500.050.000.040.00-12178.13%
MRVL230609P000420002023-05-30 12:57PM EDT42.000.030.000.060.00-1099182.81%
MRVL230609P000425002023-05-30 10:14AM EDT42.500.030.000.040.00-326168.75%
MRVL230609P000430002023-06-02 2:46PM EDT43.000.010.000.040.00-5134164.06%
MRVL230609P000435002023-05-30 1:46PM EDT43.500.020.000.050.00-16162.50%
MRVL230609P000440002023-05-25 12:52PM EDT44.000.900.000.050.00-651157.81%
MRVL230609P000445002023-05-30 2:04PM EDT44.500.020.000.040.00-4045150.00%
MRVL230609P000450002023-06-01 3:11PM EDT45.000.010.000.050.00-2226148.44%
MRVL230609P000455002023-05-31 1:10PM EDT45.500.020.000.040.00-449474140.63%
MRVL230609P000460002023-05-26 9:37AM EDT46.000.050.000.050.00-540139.06%
MRVL230609P000465002023-06-06 9:40AM EDT46.500.010.000.010.00-26153112.50%
MRVL230609P000470002023-06-01 9:30AM EDT47.000.020.000.040.00-116126.56%
MRVL230609P000475002023-06-02 2:46PM EDT47.500.010.000.040.00-683121.88%
MRVL230609P000480002023-05-30 1:25PM EDT48.000.020.000.030.00-544114.06%
MRVL230609P000485002023-06-05 10:38AM EDT48.500.010.000.030.00-100196109.38%
MRVL230609P000490002023-06-06 10:55AM EDT49.000.020.000.010.00-148893.75%
MRVL230609P000495002023-06-05 2:06PM EDT49.500.010.000.020.00-11117396.88%
MRVL230609P000500002023-06-06 3:56PM EDT50.000.010.000.010.00-261,38884.38%
MRVL230609P000510002023-06-06 9:36AM EDT51.000.020.000.050.00-273794.53%
MRVL230609P000520002023-06-06 11:50AM EDT52.000.010.000.040.00-5321483.59%
MRVL230609P000530002023-06-06 3:07PM EDT53.000.010.000.040.00-1202,35875.00%
MRVL230609P000540002023-06-07 9:32AM EDT54.000.010.010.03-0.02-66.67%688767.19%
MRVL230609P000550002023-06-07 9:31AM EDT55.000.020.010.03-0.02-50.00%513,14758.59%
MRVL230609P000560002023-06-07 9:34AM EDT56.000.020.020.03-0.06-75.00%3256152.34%
MRVL230609P000570002023-06-07 9:36AM EDT57.000.040.040.05-0.14-77.78%1321,25449.61%
MRVL230609P000580002023-06-07 9:34AM EDT58.000.110.100.13-0.31-73.81%781,52550.39%
MRVL230609P000590002023-06-07 9:35AM EDT59.000.240.210.26-0.69-74.19%1721,56449.32%
MRVL230609P000600002023-06-07 9:35AM EDT60.000.400.390.45-1.02-71.83%7726,31246.68%
MRVL230609P000610002023-06-07 9:36AM EDT61.000.720.830.91-1.58-68.70%7513,21251.17%
MRVL230609P000615002023-06-07 9:35AM EDT61.501.020.820.90-1.71-62.64%4639540.04%
MRVL230609P000620002023-06-07 9:36AM EDT62.001.211.181.26-1.84-60.33%5991943.85%
MRVL230609P000625002023-06-07 9:35AM EDT62.501.531.301.67-1.97-56.29%3618148.34%
MRVL230609P000630002023-06-07 9:34AM EDT63.001.621.742.08-2.58-61.43%21117951.76%
MRVL230609P000635002023-06-07 9:36AM EDT63.502.072.322.48-0.81-28.13%16315953.61%
MRVL230609P000640002023-06-06 11:48AM EDT64.004.051.892.920.00-211456.64%
MRVL230609P000650002023-06-06 11:15AM EDT65.004.832.293.800.00-1452060.45%
MRVL230609P000660002023-06-06 10:27AM EDT66.007.353.054.450.00-480.00%
MRVL230609P000665002023-06-01 3:57PM EDT66.505.804.005.050.00--2845.70%
MRVL230609P000670002023-06-06 10:07AM EDT67.008.504.455.600.00-2059.38%
MRVL230609P000675002023-06-05 10:15AM EDT67.5010.104.605.850.00-310.00%
MRVL230609P000680002023-06-05 3:04PM EDT68.0010.304.656.250.00-340.00%
MRVL230609P000685002023-06-05 2:11PM EDT68.5010.755.807.100.00-131171.09%
MRVL230609P000690002023-06-06 1:55PM EDT69.0010.156.357.350.00-220.00%
MRVL230609P000700002023-06-05 2:57PM EDT70.0012.107.458.450.00-1300.00%
MRVL230609P000710002023-06-05 2:51PM EDT71.0013.308.709.450.00-1100.00%
MRVL230609P000720002023-06-05 11:34AM EDT72.0014.059.5510.650.00-80105.47%
MRVL230609P000730002023-06-06 11:18AM EDT73.0012.9510.6011.650.00-20112.50%
MRVL230609P000740002023-06-06 10:08AM EDT74.0015.4511.5012.650.00-10119.53%
MRVL230609P000750002023-06-01 10:29AM EDT75.0014.6912.4013.350.00--00.00%
MRVL230609P000760002023-06-06 9:40AM EDT76.0016.8013.5014.600.00-10121.88%
MRVL230609P000770002023-05-30 2:07PM EDT77.0014.7514.0515.150.00--00.00%
MRVL230609P000780002023-06-01 9:58AM EDT78.0017.5015.5516.300.00--00.00%
MRVL230609P000790002023-05-31 11:13AM EDT79.0018.6516.8517.550.00--0121.88%
MRVL230609P000800002023-05-31 2:54PM EDT80.0020.9017.7518.600.00--0145.70%
MRVL230609P000810002023-06-01 3:54PM EDT81.0019.7018.7519.550.00--0131.25%
MRVL230609P000820002023-05-30 2:30PM EDT82.0019.4519.4520.650.00--0169.92%
MRVL230609P000830002023-05-30 12:21PM EDT83.0018.8020.4521.250.00--00.00%
MRVL230609P000840002023-05-30 2:45PM EDT84.0021.4021.7522.500.00--00.00%
MRVL230609P000850002023-05-30 10:30AM EDT85.0023.4021.9523.500.00--00.00%
MRVL230609P000860002023-05-30 12:50PM EDT86.0021.7523.9024.750.00--0212.50%
MRVL230609P000870002023-05-30 2:10PM EDT87.0024.5024.5025.050.00--00.00%
MRVL230609P000880002023-05-30 11:18AM EDT88.0024.4025.7527.050.00--0265.63%
MRVL230609P000950002023-05-30 9:38AM EDT95.0030.3032.5533.300.00--00.00%