Australia markets close in 4 hours 18 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.52+3.61 (+8.41%)
At close: 04:00PM EST
46.70 +0.18 (+0.39%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221202C000400002022-11-30 2:12PM EST2022-12-025.506.206.95+1.82+49.46%43393114.84%
MRVL221209C000400002022-11-23 9:45AM EST2022-12-094.656.207.050.00-36561.33%
MRVL221216C000400002022-11-30 2:37PM EST2022-12-166.286.857.40+1.83+41.12%857,72175.00%
MRVL221223C000400002022-11-29 12:46PM EST2022-12-234.607.207.550.00-21171.24%
MRVL221230C000400002022-11-30 2:13PM EST2022-12-306.657.407.75+1.85+38.54%33368.02%
MRVL230120C000400002022-11-30 3:55PM EST2023-01-208.098.058.20+2.44+43.19%5,8187,34863.18%
MRVL230217C000400002022-11-30 3:33PM EST2023-02-178.598.859.10+1.89+28.21%764263.38%
MRVL230317C000400002022-11-30 3:05PM EST2023-03-178.879.659.90+1.77+24.93%658864.17%
MRVL230519C000400002022-11-30 2:51PM EST2023-05-1910.1510.8011.20+1.15+12.78%1528562.38%
MRVL230616C000400002022-11-30 11:32AM EST2023-06-169.2511.4511.90+0.40+4.52%232763.59%
MRVL231215C000400002022-11-10 12:11PM EST2023-12-1511.1014.1514.750.00-19462.96%
MRVL240119C000400002022-11-29 10:08AM EST2024-01-1912.4714.5514.850.00-147361.72%
MRVL240621C000400002022-11-17 9:50AM EST2024-06-2114.1515.9516.600.00-14360.69%
MRVL250117C000400002022-11-29 11:04AM EST2025-01-1715.4317.7018.450.00-114859.78%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221202P000400002022-11-30 3:54PM EST2022-12-020.200.190.20-0.58-74.36%1,0151,162150.78%
MRVL221209P000400002022-11-30 3:37PM EST2022-12-090.410.280.31-0.78-65.55%358379.49%
MRVL221216P000400002022-11-30 3:53PM EST2022-12-160.620.530.56-0.88-58.67%952,73872.27%
MRVL221223P000400002022-11-30 2:36PM EST2022-12-230.950.690.74-0.96-50.26%138866.50%
MRVL221230P000400002022-11-30 2:36PM EST2022-12-301.140.820.88-0.83-42.13%134162.26%
MRVL230106P000400002022-11-30 3:29PM EST2023-01-061.261.001.20-0.95-42.99%282162.35%
MRVL230120P000400002022-11-30 3:58PM EST2023-01-201.411.381.44-1.12-44.27%2,2895,63859.40%
MRVL230217P000400002022-11-30 3:23PM EST2023-02-172.382.062.13-0.82-25.62%471,30258.15%
MRVL230317P000400002022-11-29 1:04PM EST2023-03-174.052.712.810.00-1073458.20%
MRVL230519P000400002022-11-28 3:55PM EST2023-05-194.903.653.800.00-1952755.37%
MRVL230616P000400002022-11-28 3:22PM EST2023-06-165.504.154.250.00-121,74455.42%
MRVL231215P000400002022-11-08 11:10AM EST2023-12-158.405.906.200.00-13151.43%
MRVL240119P000400002022-11-17 3:53PM EST2024-01-197.706.206.400.00-5955950.68%
MRVL240621P000400002022-11-29 3:24PM EST2024-06-218.357.207.650.00-1250.07%
MRVL250117P000400002022-11-23 12:11PM EST2025-01-179.148.058.750.00-1022347.54%