New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.59-1.35 (-2.37%)
At close: 04:00PM EDT
55.50 -0.09 (-0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220812C000340002022-08-04 10:25AM EDT34.0023.500.000.000.00-100.00%
MRVL220812C000360002022-08-03 2:46PM EDT36.0022.050.000.000.00-300.00%
MRVL220812C000370002022-07-28 10:31AM EDT37.0015.400.000.000.00--00.00%
MRVL220812C000375002022-08-04 10:58AM EDT37.5019.700.000.000.00--00.00%
MRVL220812C000380002022-08-03 10:36AM EDT38.0018.500.000.000.00-100.00%
MRVL220812C000385002022-08-04 2:01PM EDT38.5018.700.000.000.00--00.00%
MRVL220812C000400002022-07-07 10:22AM EDT40.006.9516.5017.250.00--3314.65%
MRVL220812C000410002022-08-04 2:09PM EDT41.0016.150.000.000.00-200.00%
MRVL220812C000415002022-08-03 10:31AM EDT41.5015.250.000.000.00-300.00%
MRVL220812C000425002022-08-08 9:53AM EDT42.5013.7512.9013.20+13.75-10144.14%
MRVL220812C000430002022-08-08 3:41PM EDT43.0012.230.000.000.00-100.00%
MRVL220812C000435002022-08-08 10:47AM EDT43.5011.600.000.000.00-300.00%
MRVL220812C000440002022-08-08 11:12AM EDT44.0010.450.000.000.00-300.00%
MRVL220812C000445002022-08-08 11:34AM EDT44.509.8510.7511.20+9.85-30123.05%
MRVL220812C000450002022-08-08 11:16AM EDT45.009.480.000.000.00-100.00%
MRVL220812C000460002022-08-08 3:55PM EDT46.009.500.000.000.00-400.00%
MRVL220812C000465002022-07-28 1:16PM EDT46.507.180.000.000.00--00.00%
MRVL220812C000470002022-08-05 12:35PM EDT47.009.660.000.000.00-1000.00%
MRVL220812C000475002022-08-08 10:21AM EDT47.508.200.000.000.00-200.00%
MRVL220812C000480002022-08-02 11:59AM EDT48.008.210.000.000.00-100.00%
MRVL220812C000485002022-08-05 2:13PM EDT48.508.240.000.000.00-200.00%
MRVL220812C000490002022-08-08 11:56AM EDT49.005.120.000.000.00-1800.00%
MRVL220812C000495002022-07-29 12:00PM EDT49.505.300.000.000.00-2400.00%
MRVL220812C000500002022-08-08 3:41PM EDT50.005.320.000.000.00-2200.00%
MRVL220812C000510002022-08-08 11:42AM EDT51.003.120.000.000.00-500.00%
MRVL220812C000520002022-08-08 12:38PM EDT52.002.560.000.000.00-2100.00%
MRVL220812C000530002022-08-08 3:10PM EDT53.002.250.000.000.00-3400.00%
MRVL220812C000540002022-08-08 3:58PM EDT54.002.170.000.000.00-1,14300.00%
MRVL220812C000550002022-08-08 3:58PM EDT55.001.560.000.000.00-25600.00%
MRVL220812C000560002022-08-08 3:59PM EDT56.001.080.000.000.00-23703.13%
MRVL220812C000570002022-08-08 3:58PM EDT57.000.620.000.000.00-34406.25%
MRVL220812C000580002022-08-08 3:56PM EDT58.000.350.000.000.00-529012.50%
MRVL220812C000590002022-08-08 3:18PM EDT59.000.110.000.000.00-86012.50%
MRVL220812C000600002022-08-08 3:57PM EDT60.000.100.000.000.00-250025.00%
MRVL220812C000610002022-08-08 3:14PM EDT61.000.030.000.000.00-69025.00%
MRVL220812C000620002022-08-05 3:47PM EDT62.000.100.000.000.00-9025.00%
MRVL220812C000630002022-08-08 2:16PM EDT63.000.020.000.000.00-266025.00%
MRVL220812C000640002022-08-08 10:47AM EDT64.000.010.000.000.00-30025.00%
MRVL220812C000650002022-08-05 12:33PM EDT65.000.020.000.000.00-26025.00%
MRVL220812C000660002022-08-04 1:41PM EDT66.000.020.000.000.00-1050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220812P000300002022-08-02 1:20PM EDT30.000.010.000.000.00-10050.00%
MRVL220812P000340002022-08-02 12:35PM EDT34.000.020.000.000.00-23050.00%
MRVL220812P000350002022-07-29 3:00PM EDT35.000.020.000.000.00-1050.00%
MRVL220812P000360002022-07-01 12:57PM EDT36.001.310.000.200.00-66214.06%
MRVL220812P000370002022-08-01 1:50PM EDT37.000.050.000.000.00--050.00%
MRVL220812P000380002022-07-27 11:50AM EDT38.000.050.000.000.00-5050.00%
MRVL220812P000390002022-07-19 3:53PM EDT39.000.150.000.000.00-1050.00%
MRVL220812P000400002022-08-04 9:30AM EDT40.000.020.000.000.00-3050.00%
MRVL220812P000405002022-08-01 11:17AM EDT40.500.050.000.000.00--050.00%
MRVL220812P000410002022-07-19 3:53PM EDT41.000.250.000.000.00-1050.00%
MRVL220812P000420002022-07-29 3:15PM EDT42.000.060.000.000.00-1050.00%
MRVL220812P000430002022-08-08 9:32AM EDT43.000.020.000.000.00-50050.00%
MRVL220812P000435002022-08-03 10:35AM EDT43.500.030.000.000.00-1050.00%
MRVL220812P000440002022-07-29 3:56PM EDT44.000.080.000.000.00-5050.00%
MRVL220812P000450002022-08-05 11:27AM EDT45.000.010.000.000.00-11050.00%
MRVL220812P000455002022-08-03 9:43AM EDT45.500.050.000.000.00-1050.00%
MRVL220812P000460002022-08-08 12:08PM EDT46.000.020.000.000.00-12050.00%
MRVL220812P000470002022-08-08 10:31AM EDT47.000.020.000.000.00-1050.00%
MRVL220812P000475002022-08-08 11:15AM EDT47.500.040.000.000.00-2025.00%
MRVL220812P000480002022-08-08 11:37AM EDT48.000.070.000.000.00-5025.00%
MRVL220812P000485002022-08-08 2:46PM EDT48.500.050.000.000.00-3025.00%
MRVL220812P000490002022-08-08 3:58PM EDT49.000.040.000.000.00-316025.00%
MRVL220812P000495002022-08-05 9:49AM EDT49.500.090.000.000.00-20025.00%
MRVL220812P000500002022-08-08 12:13PM EDT50.000.170.000.000.00-815025.00%
MRVL220812P000510002022-08-08 2:42PM EDT51.000.210.000.000.00-228025.00%
MRVL220812P000520002022-08-08 12:36PM EDT52.000.500.000.000.00-173012.50%
MRVL220812P000530002022-08-08 3:50PM EDT53.000.440.000.000.00-279012.50%
MRVL220812P000540002022-08-08 3:59PM EDT54.000.600.000.000.00-26806.25%
MRVL220812P000550002022-08-08 3:57PM EDT55.001.000.000.000.00-21003.13%
MRVL220812P000560002022-08-08 3:46PM EDT56.001.680.000.000.00-13100.00%
MRVL220812P000570002022-08-08 11:29AM EDT57.003.000.000.000.00-3600.00%
MRVL220812P000580002022-08-08 3:54PM EDT58.002.900.000.000.00-1900.00%
MRVL220812P000590002022-08-08 9:46AM EDT59.003.250.000.000.00-200.00%
MRVL220812P000600002022-08-08 10:24AM EDT60.004.410.000.000.00-700.00%
MRVL220812P000610002022-08-05 11:25AM EDT61.004.670.000.000.00-400.00%
MRVL220812P000620002022-08-02 3:21PM EDT62.006.350.000.000.00-400.00%
MRVL220812P000630002022-08-08 10:27AM EDT63.007.600.000.000.00-100.00%
MRVL220812P000640002022-08-04 10:17AM EDT64.006.600.000.000.00-100.00%
MRVL220812P000650002022-08-08 10:25AM EDT65.009.360.000.000.00-400.00%
MRVL220812P000690002022-08-08 10:47AM EDT69.0013.9513.3013.80+13.95-10120.70%
MRVL220812P000750002022-08-01 10:06AM EDT75.0019.350.000.000.00--00.00%