Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.77-0.63 (-1.39%)
As of 03:56PM EST. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221202C000450002022-12-02 3:37PM EST2022-12-020.020.010.02-2.21-99.10%4,3481,6229.77%
MRVL221209C000450002022-12-02 3:37PM EST2022-12-091.000.930.94-1.42-58.68%1,3252,10939.65%
MRVL221216C000450002022-12-02 3:38PM EST2022-12-161.631.671.65-1.14-41.16%1,0387,90748.58%
MRVL221223C000450002022-12-02 1:53PM EST2022-12-231.491.651.69-1.54-50.83%459841.02%
MRVL221230C000450002022-12-02 3:37PM EST2022-12-302.142.102.16-1.11-34.15%10343445.07%
MRVL230106C000450002022-12-02 1:36PM EST2023-01-062.042.482.57-1.31-39.10%1725847.75%
MRVL230120C000450002022-12-02 3:39PM EST2023-01-203.203.153.20-0.90-21.95%1,3792,87450.07%
MRVL230217C000450002022-12-02 2:56PM EST2023-02-174.054.154.25-0.92-18.51%7884352.25%
MRVL230317C000450002022-12-02 1:38PM EST2023-03-174.665.105.25-1.44-23.61%661,60455.01%
MRVL230519C000450002022-12-01 1:43PM EST2023-05-197.400.000.000.00-69720.20%
MRVL230616C000450002022-12-02 3:02PM EST2023-06-167.257.207.35-0.80-9.94%5356556.57%
MRVL230915C000450002022-11-30 1:01PM EST2023-09-158.308.658.800.00-814356.14%
MRVL231215C000450002022-12-02 11:49AM EST2023-12-159.079.9510.20-1.85-16.94%184156.60%
MRVL240119C000450002022-12-02 3:17PM EST2024-01-1910.5110.4010.60-0.64-5.74%281156.49%
MRVL240621C000450002022-11-16 9:49AM EST2024-06-2111.1712.1012.500.00-21056.73%
MRVL250117C000450002022-12-02 9:55AM EST2025-01-1712.2913.7514.50-2.46-16.68%212955.98%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221202P000450002022-12-02 3:36PM EST2022-12-020.320.330.54-1.49-82.32%58487444.34%
MRVL221209P000450002022-12-02 3:36PM EST2022-12-091.251.311.34-0.75-37.50%50327046.09%
MRVL221216P000450002022-12-02 3:36PM EST2022-12-161.902.011.99-0.45-19.15%2262,25551.90%
MRVL221223P000450002022-12-02 9:55AM EST2022-12-233.752.242.28+1.21+47.64%65649.22%
MRVL221230P000450002022-12-02 3:29PM EST2022-12-302.452.422.45-0.25-9.26%9439546.27%
MRVL230120P000450002022-12-02 3:37PM EST2023-01-203.353.303.45-0.20-5.63%5304,88950.39%
MRVL230217P000450002022-12-02 3:11PM EST2023-02-174.254.154.25-0.08-1.85%113,23750.05%
MRVL230317P000450002022-12-02 12:16PM EST2023-03-175.605.055.10+0.47+9.16%10423351.56%
MRVL230519P000450002022-11-29 12:15PM EST2023-05-197.456.106.200.00-454950.20%
MRVL230616P000450002022-12-02 2:44PM EST2023-06-166.806.556.70+0.10+1.49%772,96350.34%
MRVL230915P000450002022-12-02 2:03PM EST2023-09-158.057.657.80+0.25+3.21%12748248.71%
MRVL231215P000450002022-12-02 1:21PM EST2023-12-158.948.458.65+0.52+6.18%2228647.24%
MRVL240119P000450002022-12-02 11:18AM EST2024-01-199.508.759.00+0.70+7.95%31,54447.10%
MRVL250117P000450002022-12-02 3:38PM EST2025-01-1711.1010.8011.30+0.25+2.30%2516843.53%