Australia markets close in 5 hours 33 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.68+1.66 (+2.21%)
At close: 04:00PM EDT
77.20 +0.52 (+0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240531C000500002024-05-24 12:47PM EDT50.0027.1024.6027.40+8.10+42.63%216263.87%
MRVL240531C000520002024-05-23 10:08AM EDT52.0022.9524.3525.80+22.95--5212.31%
MRVL240531C000560002024-05-03 12:54PM EDT56.0012.6520.1521.800.00-12167.38%
MRVL240531C000570002024-05-13 10:41AM EDT57.0013.0519.4020.050.00-11115.63%
MRVL240531C000580002024-05-22 1:54PM EDT58.0015.3618.1518.950.00-14149.22%
MRVL240531C000590002024-05-01 11:12AM EDT59.007.2517.5518.750.00-311160.74%
MRVL240531C000600002024-05-22 3:19PM EDT60.0013.1016.4517.100.00-162110.16%
MRVL240531C000610002024-05-07 9:56AM EDT61.009.8015.3517.850.00-215174.61%
MRVL240531C000620002024-05-23 3:10PM EDT62.0012.5714.5015.100.00-346101.56%
MRVL240531C000630002024-05-23 3:35PM EDT63.0011.9413.5014.800.00-275128.61%
MRVL240531C000640002024-05-23 3:54PM EDT64.0011.3012.4514.300.00-150135.06%
MRVL240531C000650002024-05-24 3:17PM EDT65.0011.8211.6012.60+1.54+14.98%3847109.47%
MRVL240531C000660002024-05-24 10:08AM EDT66.0011.0510.7512.05+0.90+8.87%357119.53%
MRVL240531C000670002024-05-24 11:11AM EDT67.0010.569.8011.00+3.11+41.74%6175111.04%
MRVL240531C000680002024-05-24 10:20AM EDT68.009.508.409.65+1.39+17.14%113481.74%
MRVL240531C000690002024-05-24 3:34PM EDT69.008.107.258.60+1.70+26.56%713067.68%
MRVL240531C000700002024-05-24 3:38PM EDT70.007.447.408.45+1.76+30.99%352,313106.84%
MRVL240531C000710002024-05-24 12:18PM EDT71.007.356.658.30+1.80+32.43%3913116.50%
MRVL240531C000720002024-05-24 3:34PM EDT72.005.895.956.10+1.26+27.21%8552790.72%
MRVL240531C000730002024-05-24 3:53PM EDT73.005.205.255.40+0.75+16.85%15873490.14%
MRVL240531C000740002024-05-24 3:54PM EDT74.004.644.654.80+0.79+20.52%1372,11191.26%
MRVL240531C000750002024-05-24 3:15PM EDT75.004.154.054.20+0.75+22.06%94698790.82%
MRVL240531C000760002024-05-24 3:59PM EDT76.003.603.553.65+0.65+22.03%40950791.16%
MRVL240531C000770002024-05-24 3:53PM EDT77.003.003.053.15+0.43+16.73%6361,08690.82%
MRVL240531C000780002024-05-24 3:58PM EDT78.002.612.662.71+0.43+19.72%1,04363491.50%
MRVL240531C000790002024-05-24 3:59PM EDT79.002.252.252.37+0.40+21.62%29540591.99%
MRVL240531C000800002024-05-24 3:58PM EDT80.001.931.901.99+0.37+23.72%1,3661,20691.55%
MRVL240531C000810002024-05-24 3:59PM EDT81.001.631.591.68+0.28+20.74%6970091.41%
MRVL240531C000820002024-05-24 3:56PM EDT82.001.321.321.44+0.23+21.10%42093391.80%
MRVL240531C000830002024-05-24 3:59PM EDT83.001.131.091.17+0.22+24.18%1781,08191.11%
MRVL240531C000840002024-05-24 3:54PM EDT84.000.870.910.99+0.87-4589091.80%
MRVL240531C000850002024-05-24 3:45PM EDT85.000.780.740.80+0.17+27.87%58673491.36%
MRVL240531C000860002024-05-24 3:59PM EDT86.000.620.610.66+0.62-309591.70%
MRVL240531C000870002024-05-24 3:43PM EDT87.000.490.500.54+0.49-1111791.89%
MRVL240531C000880002024-05-24 3:52PM EDT88.000.400.400.44+0.40-251391.99%
MRVL240531C000890002024-05-24 2:01PM EDT89.000.420.330.36+0.42-3109892.48%
MRVL240531C000900002024-05-24 3:58PM EDT90.000.270.260.29+0.04+17.39%5711,28492.38%
MRVL240531C000910002024-05-24 3:02PM EDT91.000.240.210.24+0.24-81292.97%
MRVL240531C000920002024-05-24 3:43PM EDT92.000.180.190.20+0.18-743194.73%
MRVL240531C000930002024-05-24 12:25PM EDT93.000.210.140.17+0.21-533294.73%
MRVL240531C000950002024-05-24 2:08PM EDT95.000.140.090.12+0.04+40.00%1005496.09%
MRVL240531C000960002024-05-24 3:15PM EDT96.000.100.070.10+0.10-14596.48%
MRVL240531C000980002024-05-24 12:42PM EDT98.000.080.050.08+0.08-1199.61%
MRVL240531C000990002024-05-24 3:41PM EDT99.000.060.040.07+0.06-1430100.78%
MRVL240531C001000002024-05-24 1:17PM EDT100.000.050.030.06+0.01+25.00%80624101.17%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240531P000400002024-05-22 3:43PM EDT40.000.010.000.01+0.01--203187.50%
MRVL240531P000450002024-04-30 3:22PM EDT45.000.070.000.010.00-813156.25%
MRVL240531P000500002024-05-22 3:47PM EDT50.000.040.000.020.00-2572134.38%
MRVL240531P000530002024-05-20 11:36AM EDT53.000.040.010.230.00-3748162.50%
MRVL240531P000540002024-05-21 11:41AM EDT54.000.030.000.080.00-20254132.03%
MRVL240531P000550002024-05-21 2:52PM EDT55.000.050.000.030.00-286112.50%
MRVL240531P000560002024-05-24 9:30AM EDT56.000.020.010.03-0.01-33.33%1119109.38%
MRVL240531P000570002024-05-24 2:26PM EDT57.000.020.010.03-0.02-50.00%4595104.69%
MRVL240531P000580002024-05-24 10:14AM EDT58.000.030.011.25-0.02-40.00%5106182.03%
MRVL240531P000590002024-05-24 1:58PM EDT59.000.020.020.26-0.05-71.43%356,623124.61%
MRVL240531P000600002024-05-24 3:53PM EDT60.000.040.020.05-0.04-50.00%1172894.53%
MRVL240531P000610002024-05-24 11:33AM EDT61.000.060.040.06-0.06-50.00%315593.75%
MRVL240531P000620002024-05-24 3:57PM EDT62.000.070.060.07-0.08-53.33%1659091.41%
MRVL240531P000630002024-05-24 3:14PM EDT63.000.090.080.11-0.11-55.00%4923591.02%
MRVL240531P000640002024-05-24 3:50PM EDT64.000.140.110.14-0.17-54.84%2251,16589.45%
MRVL240531P000650002024-05-24 2:23PM EDT65.000.190.160.18-0.18-48.65%2061,12488.28%
MRVL240531P000660002024-05-24 3:59PM EDT66.000.240.220.25-0.25-51.02%12974787.89%
MRVL240531P000670002024-05-24 3:38PM EDT67.000.340.310.34-0.35-50.72%29480087.70%
MRVL240531P000680002024-05-24 3:53PM EDT68.000.460.420.46-0.39-45.88%28946787.60%
MRVL240531P000690002024-05-24 3:57PM EDT69.000.610.500.61-0.46-42.99%3531,45485.94%
MRVL240531P000700002024-05-24 3:50PM EDT70.000.810.770.79-0.49-37.69%18981088.09%
MRVL240531P000710002024-05-24 3:48PM EDT71.001.090.971.04-0.86-44.10%17339888.18%
MRVL240531P000720002024-05-24 3:59PM EDT72.001.281.241.31-0.74-36.63%82162588.28%
MRVL240531P000730002024-05-24 3:42PM EDT73.001.731.561.63-0.73-29.67%25631588.57%
MRVL240531P000740002024-05-24 3:54PM EDT74.001.971.912.02-0.93-32.07%3291,05488.87%
MRVL240531P000750002024-05-24 3:44PM EDT75.002.532.352.41-0.86-25.37%14628988.96%
MRVL240531P000760002024-05-24 2:58PM EDT76.002.902.822.89-1.10-27.50%536189.36%
MRVL240531P000770002024-05-24 3:54PM EDT77.003.503.353.45-1.45-29.29%3082890.28%
MRVL240531P000780002024-05-24 3:23PM EDT78.004.103.904.00-0.95-18.81%233789.99%
MRVL240531P000790002024-05-24 3:41PM EDT79.004.754.504.60-1.20-20.17%114489.75%
MRVL240531P000800002024-05-23 10:59AM EDT80.007.855.155.250.00-559189.60%
MRVL240531P000810002024-05-24 2:39PM EDT81.005.805.805.95-2.80-32.56%36388.92%
MRVL240531P000820002024-05-23 10:08AM EDT82.008.306.556.700.00-21489.36%
MRVL240531P000830002024-05-24 10:36AM EDT83.007.507.308.45-1.58-17.40%1111105.66%
MRVL240531P000840002024-05-20 12:47PM EDT84.0010.258.108.30+10.25--1789.06%
MRVL240531P000850002024-05-24 11:54AM EDT85.008.248.809.60+8.24-65195.90%
MRVL240531P000870002024-05-24 11:35AM EDT87.0010.4510.4010.90+10.45-5081.05%
MRVL240531P000900002024-05-24 11:54AM EDT90.0012.5613.2513.90-3.74-22.94%4590.82%