Australia markets open in 7 hours 41 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.46-0.58 (-1.23%)
As of 11:19AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221007C000300002022-09-29 11:53AM EDT30.0013.2016.1516.400.00-15150.00%
MRVL221007C000310002022-09-30 3:54PM EDT31.0012.1014.9515.050.00-330.00%
MRVL221007C000330002022-09-29 1:27PM EDT33.009.7413.2013.350.00--40.00%
MRVL221007C000335002022-09-30 10:23AM EDT33.509.9012.6512.950.00-220.00%
MRVL221007C000340002022-09-27 3:44PM EDT34.009.4511.9512.350.00--20.00%
MRVL221007C000345002022-09-30 2:18PM EDT34.508.9511.5011.900.00-140.00%
MRVL221007C000350002022-09-26 12:36PM EDT35.007.9511.1511.300.00-880.00%
MRVL221007C000355002022-09-29 12:54PM EDT35.507.5010.7010.900.00--120.00%
MRVL221007C000360002022-09-30 10:23AM EDT36.007.4510.0510.400.00-1110.00%
MRVL221007C000365002022-09-30 2:48PM EDT36.506.709.459.550.00-4110.00%
MRVL221007C000370002022-09-29 3:30PM EDT37.005.809.209.350.00-4320.00%
MRVL221007C000375002022-09-30 10:55AM EDT37.506.558.708.900.00-1170.00%
MRVL221007C000380002022-09-30 3:16PM EDT38.005.508.108.450.00-3320.00%
MRVL221007C000385002022-10-03 1:38PM EDT38.506.257.707.850.00-9320.00%
MRVL221007C000390002022-10-03 9:42AM EDT39.004.906.957.450.00-2390.00%
MRVL221007C000395002022-09-30 3:54PM EDT39.503.906.606.950.00-6400.00%
MRVL221007C000400002022-09-30 3:55PM EDT40.003.506.106.400.00-18640.00%
MRVL221007C000405002022-09-30 3:54PM EDT40.503.105.655.900.00-10300.00%
MRVL221007C000410002022-10-04 11:30AM EDT41.006.125.155.300.00-3540.00%
MRVL221007C000415002022-10-04 11:42AM EDT41.505.454.704.900.00-21230.00%
MRVL221007C000420002022-10-04 11:19AM EDT42.005.154.204.350.00-81670.00%
MRVL221007C000425002022-10-04 11:18AM EDT42.504.603.603.900.00-72320.00%
MRVL221007C000430002022-10-04 1:19PM EDT43.003.353.253.400.00-253390.00%
MRVL221007C000435002022-10-05 10:08AM EDT43.502.472.622.86-0.60-19.54%32910.00%
MRVL221007C000440002022-10-05 9:54AM EDT44.002.022.342.56-0.44-17.89%825746.88%
MRVL221007C000445002022-10-05 9:32AM EDT44.502.071.851.84-0.48-18.82%82030.00%
MRVL221007C000450002022-10-05 10:46AM EDT45.001.421.671.71-0.83-36.89%5272045.90%
MRVL221007C000455002022-10-05 10:41AM EDT45.501.031.361.39-0.84-44.92%7975249.02%
MRVL221007C000460002022-10-05 11:02AM EDT46.001.051.041.06-0.55-34.38%8361248.05%
MRVL221007C000465002022-10-05 10:41AM EDT46.500.550.640.67-0.65-54.17%6545540.72%
MRVL221007C000470002022-10-05 11:01AM EDT47.000.550.540.57-0.43-43.88%9893547.75%
MRVL221007C000475002022-10-05 10:18AM EDT47.500.300.370.40-0.42-58.33%631,03647.85%
MRVL221007C000480002022-10-05 10:55AM EDT48.000.210.250.27-0.30-58.82%521,05447.85%
MRVL221007C000485002022-10-05 10:55AM EDT48.500.140.170.19-0.20-58.82%3262349.22%
MRVL221007C000490002022-10-05 10:44AM EDT49.000.070.100.11-0.18-72.00%721,18347.66%
MRVL221007C000495002022-10-05 10:34AM EDT49.500.050.060.08-0.04-44.44%1617250.00%
MRVL221007C000500002022-10-05 9:44AM EDT50.000.040.030.04-0.03-42.86%156448.05%
MRVL221007C000510002022-10-04 3:52PM EDT51.000.020.010.030.00-4227751.56%
MRVL221007C000520002022-10-04 3:40PM EDT52.000.010.010.01-0.01-50.00%22,61854.69%
MRVL221007C000530002022-10-04 3:58PM EDT53.000.010.000.010.00-2116257.81%
MRVL221007C000540002022-10-04 9:41AM EDT54.000.020.010.010.00-14570.31%
MRVL221007C000550002022-10-04 11:24AM EDT55.000.010.000.000.00-34350.00%
MRVL221007C000560002022-09-28 12:10PM EDT56.000.010.000.000.00-11550.00%
MRVL221007C000570002022-09-29 10:15AM EDT57.000.010.000.010.00-113084.38%
MRVL221007C000580002022-10-05 9:57AM EDT58.000.010.000.00-0.01-50.00%102650.00%
MRVL221007C000590002022-09-28 12:31PM EDT59.000.010.000.000.00-1250.00%
MRVL221007C000600002022-09-26 1:39PM EDT60.000.010.000.010.00-1177103.13%
MRVL221007C000610002022-09-26 11:04AM EDT61.000.010.000.000.00-151950.00%
MRVL221007C000630002022-09-20 3:31PM EDT63.000.020.000.010.00-36118.75%
MRVL221007C000640002022-09-19 2:30PM EDT64.000.020.000.010.00-1526125.00%
MRVL221007C000650002022-09-14 1:15PM EDT65.000.050.000.000.00-43750.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221007P000300002022-10-04 1:27PM EDT30.000.010.000.000.00-13650.00%
MRVL221007P000320002022-09-27 11:43AM EDT32.000.030.000.010.00--1150.00%
MRVL221007P000330002022-09-28 10:23AM EDT33.000.030.000.010.00--12137.50%
MRVL221007P000335002022-09-28 3:55PM EDT33.500.010.000.010.00--200131.25%
MRVL221007P000345002022-09-29 3:44PM EDT34.500.050.000.010.00--515121.88%
MRVL221007P000350002022-10-04 10:17AM EDT35.000.010.000.010.00-1433118.75%
MRVL221007P000355002022-09-30 10:00AM EDT35.500.050.000.010.00-13112.50%
MRVL221007P000360002022-10-04 10:28AM EDT36.000.010.000.010.00-210106.25%
MRVL221007P000365002022-10-03 10:03AM EDT36.500.020.000.000.00-1750.00%
MRVL221007P000370002022-10-04 11:56AM EDT37.000.010.000.010.00-422796.88%
MRVL221007P000375002022-10-03 12:32PM EDT37.500.020.000.010.00-1016890.63%
MRVL221007P000380002022-10-04 9:36AM EDT38.000.010.000.010.00-406087.50%
MRVL221007P000385002022-10-04 11:02AM EDT38.500.010.000.010.00-511181.25%
MRVL221007P000390002022-10-04 3:23PM EDT39.000.020.010.020.00-3434485.94%
MRVL221007P000395002022-10-04 9:50AM EDT39.500.020.000.020.00-394176.56%
MRVL221007P000400002022-10-05 9:39AM EDT40.000.020.010.020.00-13,18175.00%
MRVL221007P000405002022-10-04 1:22PM EDT40.500.030.010.020.00-427370.31%
MRVL221007P000410002022-10-05 10:23AM EDT41.000.030.030.030.00-5029871.88%
MRVL221007P000415002022-10-04 12:22PM EDT41.500.050.040.050.00-19571.09%
MRVL221007P000420002022-10-04 11:35AM EDT42.000.040.050.060.00-1210667.19%
MRVL221007P000425002022-10-05 10:11AM EDT42.500.120.070.08+0.04+50.00%935265.23%
MRVL221007P000430002022-10-05 10:13AM EDT43.000.150.100.12+0.05+50.00%3221864.06%
MRVL221007P000435002022-10-05 10:38AM EDT43.500.220.150.17+0.06+37.50%4319863.28%
MRVL221007P000440002022-10-04 2:51PM EDT44.000.290.220.24+0.10+52.63%175262.70%
MRVL221007P000445002022-10-05 10:36AM EDT44.500.490.310.33+0.24+96.00%4837261.72%
MRVL221007P000450002022-10-05 10:08AM EDT45.000.620.520.54+0.27+77.14%1445067.38%
MRVL221007P000455002022-10-05 10:46AM EDT45.500.770.600.62+0.22+40.00%26030461.52%
MRVL221007P000460002022-10-05 11:00AM EDT46.000.880.760.78+0.19+27.54%9029859.08%
MRVL221007P000465002022-10-05 10:20AM EDT46.501.181.061.06+0.28+31.11%2712562.11%
MRVL221007P000470002022-10-05 10:23AM EDT47.001.441.311.34+0.37+34.58%2023261.43%
MRVL221007P000475002022-10-05 10:01AM EDT47.501.871.641.68+0.53+39.55%304962.79%
MRVL221007P000480002022-10-05 9:36AM EDT48.001.932.002.03+0.34+21.38%812063.38%
MRVL221007P000485002022-10-04 3:57PM EDT48.501.922.342.720.00-413973.63%
MRVL221007P000490002022-10-04 10:51AM EDT49.002.272.782.940.00-38969.04%
MRVL221007P000495002022-09-28 10:37AM EDT49.505.953.353.700.00-31190.23%
MRVL221007P000500002022-10-04 3:59PM EDT50.003.073.854.050.00-310291.99%
MRVL221007P000510002022-10-03 2:47PM EDT51.006.304.705.050.00-103399.61%
MRVL221007P000520002022-10-05 10:53AM EDT52.006.105.706.10+0.75+14.02%2215115.43%
MRVL221007P000530002022-10-04 3:15PM EDT53.006.306.607.100.00-1451122.66%
MRVL221007P000540002022-10-04 1:50PM EDT54.007.497.708.200.00-915145.51%
MRVL221007P000550002022-10-04 3:55PM EDT55.008.228.709.150.00-1132154.69%
MRVL221007P000560002022-10-04 1:52PM EDT56.009.359.8010.200.00-732174.41%
MRVL221007P000570002022-10-04 3:56PM EDT57.0010.0510.6511.100.00-821170.51%
MRVL221007P000580002022-09-30 3:48PM EDT58.0014.7011.6512.200.00-923187.11%
MRVL221007P000590002022-09-30 3:48PM EDT59.0015.7012.9513.150.00-1834212.50%
MRVL221007P000600002022-10-04 3:26PM EDT60.0013.3013.6514.250.00-1931210.55%
MRVL221007P000610002022-09-30 3:30PM EDT61.0017.7014.6515.350.00-1212226.56%
MRVL221007P000620002022-09-30 3:30PM EDT62.0018.7015.9516.200.00-1114245.31%
MRVL221007P000630002022-10-04 3:26PM EDT63.0016.3016.8017.250.00-28248.44%
MRVL221007P000640002022-10-04 3:26PM EDT64.0017.3017.6518.200.00-613243.75%
MRVL221007P000650002022-10-05 10:53AM EDT65.0019.1018.6519.05+0.80+4.37%17240.63%
MRVL221007P000660002022-10-04 12:57PM EDT66.0019.4019.6520.250.00-121264.45%
MRVL221007P000700002022-10-04 2:07PM EDT70.0023.2524.0024.150.00-1114314.45%
MRVL221007P000750002022-10-04 3:37PM EDT75.0028.2528.6029.250.00-29327.93%