Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.25-1.15 (-2.53%)
As of 02:54PM EST. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221202C000400002022-12-02 2:17PM EST2022-12-023.643.954.05-2.02-35.69%574090.00%
MRVL221209C000400002022-12-02 2:34PM EST2022-12-094.104.104.25-1.65-28.70%1897812.50%
MRVL221216C000400002022-12-02 1:10PM EST2022-12-163.954.454.60-2.05-34.17%1167,71149.61%
MRVL221223C000400002022-12-02 12:26PM EST2022-12-234.174.704.80-2.29-35.45%12148.44%
MRVL221230C000400002022-12-02 11:18AM EST2022-12-303.904.955.00-2.45-38.58%418948.00%
MRVL230120C000400002022-12-02 2:22PM EST2023-01-205.555.755.85-1.59-22.27%2264,75452.25%
MRVL230217C000400002022-12-02 12:38PM EST2023-02-176.286.656.80-1.97-23.88%1165655.13%
MRVL230317C000400002022-12-02 10:10AM EST2023-03-176.507.557.65-2.35-26.55%1158857.69%
MRVL230519C000400002022-12-02 11:51AM EST2023-05-198.108.808.95-2.05-20.20%2128557.52%
MRVL230616C000400002022-12-02 11:56AM EST2023-06-168.959.409.65-1.60-15.17%5845758.83%
MRVL231215C000400002022-12-02 11:01AM EST2023-12-1511.2512.0512.40+0.15+1.35%19459.06%
MRVL240119C000400002022-12-02 10:40AM EST2024-01-1911.4012.4512.65-2.37-17.21%1047658.44%
MRVL240621C000400002022-12-02 9:43AM EST2024-06-2113.8514.0014.45-1.30-8.58%14558.45%
MRVL250117C000400002022-12-02 10:17AM EST2025-01-1714.9515.5516.30-0.48-3.11%214857.50%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221202P000400002022-12-02 2:34PM EST2022-12-020.010.000.01-0.24-96.00%2,0972,30681.25%
MRVL221209P000400002022-12-02 2:23PM EST2022-12-090.130.090.10-0.27-67.50%34736347.46%
MRVL221216P000400002022-12-02 2:35PM EST2022-12-160.440.430.44-0.22-33.33%5382,71353.61%
MRVL221223P000400002022-12-02 2:07PM EST2022-12-230.700.610.64-0.14-16.67%4010450.98%
MRVL221230P000400002022-12-02 2:36PM EST2022-12-300.760.750.80-0.19-20.00%3711149.37%
MRVL230106P000400002022-12-02 1:50PM EST2023-01-061.141.011.08-0.06-5.00%173150.20%
MRVL230120P000400002022-12-02 2:33PM EST2023-01-201.591.551.58-0.01-0.62%2,1237,08952.52%
MRVL230217P000400002022-12-02 1:45PM EST2023-02-172.452.342.38+0.15+6.52%241,34853.52%
MRVL230317P000400002022-12-02 11:46AM EST2023-03-173.353.053.15+0.28+9.12%10375054.76%
MRVL230519P000400002022-12-02 2:01PM EST2023-05-194.204.054.10-0.70-14.29%652752.45%
MRVL230616P000400002022-12-02 11:32AM EST2023-06-165.004.754.85+0.80+19.05%7054.79%
MRVL231215P000400002022-11-08 11:10AM EST2023-12-158.406.306.550.00-13150.27%
MRVL240119P000400002022-11-17 3:53PM EST2024-01-197.506.506.70-0.20-2.60%155948.99%
MRVL240621P000400002022-11-29 3:24PM EST2024-06-218.357.607.850.00-1247.63%
MRVL250117P000400002022-12-02 10:08AM EST2025-01-179.208.609.00+0.60+6.98%122445.70%