Australia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.39+0.69 (+1.65%)
As of 11:02AM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209C000500002022-12-08 1:04PM EST2022-12-090.010.000.010.00-883,159125.00%
MRVL221216C000500002022-12-09 10:14AM EST2022-12-160.070.050.07+0.01+16.67%5855,89361.91%
MRVL221223C000500002022-12-08 1:30PM EST2022-12-230.110.120.130.00-312652.34%
MRVL221230C000500002022-12-09 9:40AM EST2022-12-300.240.210.22+0.06+33.33%2112849.22%
MRVL230106C000500002022-12-09 10:00AM EST2023-01-060.350.320.340.00-15048.24%
MRVL230113C000500002022-12-09 10:45AM EST2023-01-130.570.540.62+0.04+7.55%2851.07%
MRVL230120C000500002022-12-09 10:45AM EST2023-01-200.720.700.71+0.05+7.46%384,09650.00%
MRVL230217C000500002022-12-09 10:31AM EST2023-02-171.531.401.44+0.16+11.68%162,67451.47%
MRVL230317C000500002022-12-09 9:37AM EST2023-03-172.292.162.20+0.27+13.37%694953.52%
MRVL230519C000500002022-12-09 9:31AM EST2023-05-193.153.303.40-0.15-4.55%557652.95%
MRVL230616C000500002022-12-08 1:22PM EST2023-06-163.704.004.100.00-2094354.82%
MRVL230915C000500002022-12-07 9:48AM EST2023-09-154.625.405.550.00-224754.81%
MRVL231215C000500002022-12-09 10:46AM EST2023-12-156.656.606.80+0.25+3.91%244254.82%
MRVL240119C000500002022-12-08 3:39PM EST2024-01-197.017.107.250.00-291,29755.07%
MRVL240621C000500002022-12-01 3:55PM EST2024-06-2111.008.759.100.00-51655.27%
MRVL250117C000500002022-12-08 3:22PM EST2025-01-1710.3010.5011.050.00-272054.75%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209P000500002022-12-05 3:54PM EST2022-12-097.057.958.050.00-1326270.31%
MRVL221216P000500002022-12-09 10:32AM EST2022-12-167.707.908.10-0.45-5.52%337295.51%
MRVL221223P000500002022-12-09 10:06AM EST2022-12-237.757.908.20+2.60+50.49%3172.36%
MRVL221230P000500002022-12-01 9:34AM EST2022-12-305.077.908.200.00-1559.77%
MRVL230120P000500002022-12-09 9:38AM EST2023-01-208.058.458.65-1.03-11.34%42,70455.66%
MRVL230217P000500002022-12-05 2:45PM EST2023-02-178.759.009.150.00-127652.20%
MRVL230317P000500002022-12-08 1:44PM EST2023-03-179.809.509.700.00-110251.12%
MRVL230519P000500002022-12-02 2:03PM EST2023-05-199.4710.4010.550.00-517649.15%
MRVL230616P000500002022-12-05 11:34AM EST2023-06-169.7510.8511.000.00-671,29849.26%
MRVL230915P000500002022-12-07 3:37PM EST2023-09-1512.8011.8012.050.00-103147.79%
MRVL231215P000500002022-12-05 9:52AM EST2023-12-1511.2512.5512.800.00-1078745.98%
MRVL240119P000500002022-12-05 10:47AM EST2024-01-1911.8012.9013.050.00-1284845.37%
MRVL240621P000500002022-11-18 10:21AM EST2024-06-2113.6513.8014.300.00-1044.63%
MRVL250117P000500002022-12-08 2:04PM EST2025-01-1715.4014.8015.300.00-751642.15%