Australia markets open in 5 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.65-0.57 (-1.18%)
At close: 04:00PM EDT
47.96 +0.31 (+0.65%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220701C000300002022-06-23 10:40AM EDT30.0016.8016.7518.400.00--1322.46%
MRVL220701C000340002022-06-22 11:43AM EDT34.0012.9012.7514.500.00--1263.09%
MRVL220701C000350002022-06-22 10:04AM EDT35.0011.3512.4012.900.00--250.00%
MRVL220701C000365002022-06-22 9:51AM EDT36.509.6510.3011.250.00--2129.69%
MRVL220701C000390002022-06-24 9:41AM EDT39.008.557.809.350.00-1616169.73%
MRVL220701C000400002022-06-22 9:35AM EDT40.006.506.558.000.00-618124.02%
MRVL220701C000420002022-06-23 1:18PM EDT42.003.905.555.800.00--2954.30%
MRVL220701C000425002022-06-27 11:32AM EDT42.505.934.405.95+0.51+9.41%11950.00%
MRVL220701C000430002022-06-22 11:43AM EDT43.004.403.955.450.00--151.56%
MRVL220701C000435002022-06-23 9:46AM EDT43.503.454.104.900.00--478.22%
MRVL220701C000440002022-06-24 9:59AM EDT44.004.423.704.350.00-36573.44%
MRVL220701C000445002022-06-23 11:31AM EDT44.502.743.303.500.00--357.42%
MRVL220701C000450002022-06-27 3:40PM EDT45.003.092.913.10-0.04-1.28%292758.30%
MRVL220701C000455002022-06-27 3:03PM EDT45.502.742.552.66-0.14-4.86%6757.32%
MRVL220701C000460002022-06-27 3:01PM EDT46.002.472.162.28-0.27-9.85%1312255.86%
MRVL220701C000465002022-06-27 1:19PM EDT46.502.241.861.95+0.09+4.19%64656.74%
MRVL220701C000470002022-06-27 12:27PM EDT47.001.680.531.64-0.40-19.23%320858.30%
MRVL220701C000475002022-06-27 3:52PM EDT47.501.261.281.35-0.27-17.65%1621255.76%
MRVL220701C000480002022-06-27 3:59PM EDT48.001.061.011.08-0.38-26.39%5137554.30%
MRVL220701C000485002022-06-27 3:45PM EDT48.500.830.810.86-0.30-26.55%2441054.00%
MRVL220701C000490002022-06-27 3:36PM EDT49.000.690.620.67-0.19-21.59%7121153.22%
MRVL220701C000495002022-06-27 3:13PM EDT49.500.580.460.51-0.17-22.67%5524252.34%
MRVL220701C000500002022-06-27 3:56PM EDT50.000.340.340.38-0.33-49.25%44095451.86%
MRVL220701C000510002022-06-27 3:03PM EDT51.000.170.180.29-0.23-57.50%26527954.79%
MRVL220701C000520002022-06-27 3:51PM EDT52.000.100.090.11-0.13-56.52%7021651.56%
MRVL220701C000525002022-06-27 3:53PM EDT52.500.070.060.07-0.05-41.67%3610350.78%
MRVL220701C000530002022-06-27 2:50PM EDT53.000.060.040.08-0.04-40.00%18228153.91%
MRVL220701C000540002022-06-27 3:58PM EDT54.000.020.020.04-0.04-66.67%418954.30%
MRVL220701C000550002022-06-27 3:27PM EDT55.000.020.010.03-0.02-50.00%17418857.03%
MRVL220701C000560002022-06-27 2:00PM EDT56.000.020.010.02-0.01-33.33%25060.94%
MRVL220701C000570002022-06-24 3:55PM EDT57.000.020.000.030.00-106667.19%
MRVL220701C000575002022-06-24 3:53PM EDT57.500.020.010.030.00-504571.88%
MRVL220701C000580002022-06-24 12:19PM EDT58.000.020.000.240.00-137100.39%
MRVL220701C000590002022-06-24 12:19PM EDT59.000.020.000.030.00-14478.13%
MRVL220701C000600002022-06-27 10:52AM EDT60.000.010.000.020.00-120378.13%
MRVL220701C000610002022-06-15 11:04AM EDT61.000.120.000.030.00-23087.50%
MRVL220701C000620002022-06-16 2:47PM EDT62.000.050.000.080.00-335105.47%
MRVL220701C000630002022-06-27 12:14PM EDT63.000.010.000.03-0.03-75.00%11698.44%
MRVL220701C000640002022-06-21 3:24PM EDT64.000.020.000.030.00-3119103.13%
MRVL220701C000650002022-06-27 3:35PM EDT65.000.010.000.02-0.01-50.00%33141103.13%
MRVL220701C000660002022-06-27 11:12AM EDT66.000.010.000.03-0.14-93.33%1,5251,616112.50%
MRVL220701C000670002022-06-23 2:42PM EDT67.000.020.000.010.00-621103.13%
MRVL220701C000700002022-06-24 1:32PM EDT70.000.010.000.030.00-12162128.13%
MRVL220701C000750002022-06-21 10:42AM EDT75.000.020.000.030.00-1134148.44%
MRVL220701C000800002022-06-03 9:30AM EDT80.000.060.000.030.00-15167.19%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220701P000300002022-06-21 9:56AM EDT30.000.050.000.010.00-1213143.75%
MRVL220701P000340002022-06-23 12:08PM EDT34.000.050.000.180.00--10155.47%
MRVL220701P000350002022-06-27 3:48PM EDT35.000.010.000.03-0.06-85.71%194110.94%
MRVL220701P000355002022-06-23 10:37AM EDT35.500.040.000.330.00--2155.08%
MRVL220701P000360002022-06-22 2:09PM EDT36.000.040.000.060.00--5110.94%
MRVL220701P000365002022-06-22 9:56AM EDT36.500.060.000.030.00--196.88%
MRVL220701P000370002022-06-23 11:36AM EDT37.000.060.000.610.00--1158.01%
MRVL220701P000375002022-06-24 11:09AM EDT37.500.030.000.30+0.01+50.00%151128.52%
MRVL220701P000385002022-06-27 11:23AM EDT38.500.010.000.03-0.10-90.91%1879.69%
MRVL220701P000390002022-06-27 9:44AM EDT39.000.020.000.16-0.02-50.00%203997.66%
MRVL220701P000395002022-06-27 9:30AM EDT39.500.030.000.06-0.02-40.00%19078.13%
MRVL220701P000400002022-06-27 11:18AM EDT40.000.020.020.04-0.03-60.00%184774.22%
MRVL220701P000405002022-06-27 3:26PM EDT40.500.030.020.04-0.23-88.46%2516669.53%
MRVL220701P000410002022-06-27 10:20AM EDT41.000.060.000.05-0.01-14.29%10711863.28%
MRVL220701P000415002022-06-27 9:30AM EDT41.500.060.050.06-0.38-86.36%427167.19%
MRVL220701P000420002022-06-27 3:48PM EDT42.000.070.060.08-0.45-86.54%188365.23%
MRVL220701P000425002022-06-27 1:02PM EDT42.500.080.080.10-0.08-50.00%525963.67%
MRVL220701P000430002022-06-27 3:05PM EDT43.000.110.110.13-0.07-38.89%53362.50%
MRVL220701P000435002022-06-27 2:03PM EDT43.500.130.150.17-0.14-51.85%746761.52%
MRVL220701P000440002022-06-27 3:16PM EDT44.000.170.200.21-0.16-48.48%3158459.96%
MRVL220701P000445002022-06-27 3:56PM EDT44.500.300.250.29-0.07-18.92%458458.98%
MRVL220701P000450002022-06-27 3:56PM EDT45.000.390.340.37-0.11-22.00%4023158.30%
MRVL220701P000455002022-06-27 12:02PM EDT45.500.360.440.50-0.24-40.00%46158.20%
MRVL220701P000460002022-06-27 2:50PM EDT46.000.450.570.62-0.30-40.00%10916557.23%
MRVL220701P000465002022-06-27 12:06PM EDT46.500.600.720.80-0.35-36.84%97056.93%
MRVL220701P000470002022-06-27 3:57PM EDT47.001.000.850.99-0.10-9.09%4819255.08%
MRVL220701P000475002022-06-27 3:59PM EDT47.501.181.031.23-0.18-13.24%1019754.20%
MRVL220701P000480002022-06-27 3:11PM EDT48.001.291.371.48-0.32-19.88%3110155.66%
MRVL220701P000485002022-06-27 12:19PM EDT48.501.451.501.77-0.14-8.81%35251.76%
MRVL220701P000490002022-06-24 2:45PM EDT49.002.071.962.240.00-788958.40%
MRVL220701P000495002022-06-24 3:59PM EDT49.502.182.292.530.00-388956.35%
MRVL220701P000500002022-06-27 3:51PM EDT50.002.802.662.82+0.31+12.45%17515653.61%
MRVL220701P000510002022-06-27 9:38AM EDT51.003.253.054.050.00-11852.05%
MRVL220701P000520002022-06-24 9:59AM EDT52.004.203.954.800.00-36080.66%
MRVL220701P000525002022-06-24 10:17AM EDT52.503.954.855.900.00-1291.02%
MRVL220701P000530002022-06-21 10:00AM EDT53.005.175.355.950.00-12680.08%
MRVL220701P000540002022-06-27 3:03PM EDT54.006.205.557.65-0.11-1.74%115084.96%
MRVL220701P000550002022-06-27 1:09PM EDT55.007.056.458.80-0.31-4.21%33796.09%
MRVL220701P000560002022-06-24 9:33AM EDT56.008.757.659.300.00-15986.72%
MRVL220701P000570002022-06-24 9:51AM EDT57.009.258.6010.650.00-216112.70%
MRVL220701P000575002022-06-22 12:25PM EDT57.5011.099.6510.150.00-10082.81%
MRVL220701P000580002022-06-23 3:44PM EDT58.0011.859.3511.550.00-72696.88%
MRVL220701P000590002022-06-17 11:23AM EDT59.0014.1111.0511.750.00-11291.80%
MRVL220701P000600002022-06-21 3:48PM EDT60.0012.3711.3014.15-0.68-5.21%127146.09%
MRVL220701P000610002022-06-24 9:33AM EDT61.0013.6511.9015.100.00-11125.39%
MRVL220701P000620002022-06-24 3:26PM EDT62.0014.4013.7015.600.00-11152.54%
MRVL220701P000630002022-06-23 10:07AM EDT63.0016.5014.9516.000.00-11133.20%
MRVL220701P000640002022-06-22 10:14AM EDT64.0017.1514.6017.200.00-10217.29%
MRVL220701P000650002022-06-17 11:21AM EDT65.0020.0317.0017.750.00-40114.06%
MRVL220701P000670002022-06-27 1:15PM EDT67.0018.8718.8520.15-2.18-10.36%12161.33%
MRVL220701P000700002022-06-24 1:01PM EDT70.0022.0621.8522.850.00-1150.00%
MRVL220701P000750002022-06-07 3:33PM EDT75.0014.1626.4529.300.00-10258.40%
MRVL220701P000800002022-06-07 9:56AM EDT80.0020.4031.2034.150.00--0258.01%