Australia markets open in 8 hours 17 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.83-3.03 (-5.53%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220527C000450002022-05-23 10:10AM EDT2022-05-278.957.457.700.00-1127149.22%
MRVL220603C000450002022-05-24 10:39AM EDT2022-06-038.157.808.05-1.60-16.41%14104.88%
MRVL220610C000450002022-05-05 3:11PM EDT2022-06-1014.088.208.450.00--1494.19%
MRVL220617C000450002022-05-24 10:23AM EDT2022-06-179.048.608.75-1.56-14.72%117588.48%
MRVL220715C000450002022-05-20 1:38PM EDT2022-07-159.709.409.600.00-71373.97%
MRVL220819C000450002022-05-24 9:47AM EDT2022-08-1910.7510.3510.50-2.45-18.56%12368.38%
MRVL220916C000450002022-05-11 1:58PM EDT2022-09-1612.7011.1511.350.00-11567.92%
MRVL221021C000450002022-05-19 3:23PM EDT2022-10-2113.9011.8012.000.00-1365.21%
MRVL221118C000450002022-05-19 9:30AM EDT2022-11-1815.2012.2512.500.00-1663.70%
MRVL230120C000450002022-05-23 2:14PM EDT2023-01-2014.9513.1513.550.00-375261.46%
MRVL230616C000450002022-05-09 9:51AM EDT2023-06-1619.3815.0015.400.00-2658.46%
MRVL240119C000450002022-05-09 2:02PM EDT2024-01-1917.5417.1517.650.00-311156.42%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220527P000450002022-05-24 10:50AM EDT2022-05-270.730.720.78+0.32+78.05%201,206149.22%
MRVL220603P000450002022-05-24 11:08AM EDT2022-06-031.021.031.15+0.40+64.52%383,081104.49%
MRVL220610P000450002022-05-23 1:44PM EDT2022-06-101.381.441.59+0.40+40.82%112494.63%
MRVL220617P000450002022-05-24 11:16AM EDT2022-06-171.751.751.84+0.54+44.63%172,98687.16%
MRVL220624P000450002022-05-23 12:23PM EDT2022-06-241.921.842.21+0.57+42.22%104081.91%
MRVL220701P000450002022-05-20 11:10AM EDT2022-07-011.772.202.360.00-1178.98%
MRVL220715P000450002022-05-24 10:20AM EDT2022-07-152.492.582.71+0.62+33.16%1560173.51%
MRVL220819P000450002022-05-23 10:41AM EDT2022-08-193.403.453.55+0.42+14.09%1025067.24%
MRVL220916P000450002022-05-24 11:08AM EDT2022-09-164.254.204.35+0.55+14.86%5321366.42%
MRVL221021P000450002022-05-24 10:25AM EDT2022-10-214.804.754.95+0.80+20.00%561763.27%
MRVL221118P000450002022-05-20 2:17PM EDT2022-11-185.065.105.30-0.19-3.62%1031660.91%
MRVL230120P000450002022-05-20 11:02AM EDT2023-01-205.255.856.150.00-1076057.89%
MRVL230616P000450002022-05-20 1:02PM EDT2023-06-167.507.257.550.00-2253.22%
MRVL240119P000450002022-05-13 10:24AM EDT2024-01-197.738.759.050.00-1056949.79%