Australia markets open in 8 hours 16 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.82-3.04 (-5.54%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220527C000550002022-05-24 11:01AM EDT2022-05-271.691.611.68-0.91-35.00%191442133.20%
MRVL220603C000550002022-05-24 10:56AM EDT2022-06-032.002.042.12-1.00-33.33%316893.07%
MRVL220610C000550002022-05-24 10:52AM EDT2022-06-102.602.512.63-0.90-25.71%36883.79%
MRVL220617C000550002022-05-24 11:23AM EDT2022-06-172.912.912.99-0.89-23.42%465,45778.27%
MRVL220624C000550002022-05-20 2:25PM EDT2022-06-243.203.153.400.00-232574.59%
MRVL220701C000550002022-05-24 9:41AM EDT2022-07-013.553.453.65-0.95-21.11%4371.68%
MRVL220715C000550002022-05-24 11:20AM EDT2022-07-153.853.904.05-1.19-23.61%925366.92%
MRVL220819C000550002022-05-24 9:52AM EDT2022-08-195.055.005.15-1.10-17.89%614762.79%
MRVL220916C000550002022-05-24 10:29AM EDT2022-09-166.475.906.10-0.66-9.26%31,22762.62%
MRVL221021C000550002022-05-24 11:06AM EDT2022-10-216.906.606.90-0.35-4.83%1819560.54%
MRVL221118C000550002022-05-24 10:05AM EDT2022-11-187.307.157.45-1.50-17.05%223659.40%
MRVL230120C000550002022-05-24 10:57AM EDT2023-01-208.508.208.60-1.03-10.81%4898457.64%
MRVL230616C000550002022-05-20 3:04PM EDT2023-06-1610.3510.4510.800.00-10210256.01%
MRVL240119C000550002022-05-20 3:43PM EDT2024-01-1914.2012.5513.200.00-614353.53%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220527P000550002022-05-24 10:45AM EDT2022-05-274.504.754.85+1.25+38.46%2270131.93%
MRVL220603P000550002022-05-24 11:10AM EDT2022-06-035.175.205.35+1.62+45.63%212193.55%
MRVL220610P000550002022-05-24 9:59AM EDT2022-06-105.325.655.75+0.82+18.22%1212882.67%
MRVL220617P000550002022-05-24 9:45AM EDT2022-06-175.856.006.15+1.43+32.35%395,89677.25%
MRVL220624P000550002022-05-23 3:57PM EDT2022-06-244.556.306.500.00-31973.68%
MRVL220701P000550002022-05-24 10:23AM EDT2022-07-016.306.506.75+1.25+24.75%31770.12%
MRVL220715P000550002022-05-24 11:10AM EDT2022-07-157.027.007.15+1.70+31.95%2055765.89%
MRVL220819P000550002022-05-23 10:41AM EDT2022-08-197.108.008.150.00-1638361.04%
MRVL220916P000550002022-05-24 10:05AM EDT2022-09-168.948.909.05+1.49+20.00%62,04060.89%
MRVL221021P000550002022-05-24 11:07AM EDT2022-10-219.609.559.65+1.00+11.63%718358.07%
MRVL221118P000550002022-05-24 9:33AM EDT2022-11-189.509.9510.20+0.80+9.20%11,31156.62%
MRVL230120P000550002022-05-24 9:43AM EDT2023-01-2010.5010.8011.10-0.39-3.58%195753.91%
MRVL230616P000550002022-05-20 9:57AM EDT2023-06-1611.2712.4012.900.00-11,09950.55%
MRVL240119P000550002022-05-17 12:09PM EDT2024-01-1911.8514.0514.950.00-636349.29%