New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.16-1.37 (-1.92%)
At close: 04:00PM EDT
69.60 -0.56 (-0.80%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240419C000325002024-02-27 1:09PM EDT32.5038.1836.6540.200.00-22377.93%
MRVL240419C000400002024-03-15 11:52AM EDT40.0027.4029.6031.500.00-12248.83%
MRVL240419C000425002024-03-25 9:48AM EDT42.5023.1027.1028.150.00-33237.11%
MRVL240419C000450002024-03-25 1:21PM EDT45.0021.1524.1026.050.00-893248.63%
MRVL240419C000475002024-04-02 11:24AM EDT47.5025.1021.6522.900.00-169165.63%
MRVL240419C000500002024-04-12 12:09PM EDT50.0021.3519.1020.40-0.75-3.39%40338147.07%
MRVL240419C000550002024-04-11 1:13PM EDT55.0015.3014.1017.25+0.35+2.34%1330134.38%
MRVL240419C000560002024-03-21 3:15PM EDT56.0011.7513.1514.450.00-431109.77%
MRVL240419C000570002024-04-11 3:52PM EDT57.0014.7512.2513.400.00-182298.54%
MRVL240419C000575002024-04-11 3:41PM EDT57.5014.1511.6012.950.00-177399.41%
MRVL240419C000580002024-03-26 3:49PM EDT58.0010.7511.8512.450.00-23096.09%
MRVL240419C000590002024-03-25 10:11AM EDT59.007.8010.2011.400.00-17785.35%
MRVL240419C000600002024-04-12 12:42PM EDT60.0010.989.2010.40-0.77-6.55%11,28178.71%
MRVL240419C000610002024-04-11 10:35AM EDT61.009.357.5011.400.00-816175.68%
MRVL240419C000620002024-04-11 12:45PM EDT62.007.607.209.350.00-39833955.47%
MRVL240419C000625002024-04-11 3:41PM EDT62.509.286.758.350.00-1797285.84%
MRVL240419C000630002024-04-12 10:56AM EDT63.008.226.707.70+1.82+28.44%523275.20%
MRVL240419C000640002024-04-11 3:04PM EDT64.006.955.506.500.00-9541758.11%
MRVL240419C000650002024-04-12 1:28PM EDT65.005.605.105.55+0.85+17.89%4716,10353.42%
MRVL240419C000660002024-04-12 2:49PM EDT66.004.654.104.70+0.05+1.09%2568552.00%
MRVL240419C000670002024-04-12 3:31PM EDT67.003.803.153.90-1.25-24.75%3456750.68%
MRVL240419C000675002024-04-12 2:48PM EDT67.503.753.053.50-0.85-18.48%913,05049.41%
MRVL240419C000680002024-04-12 1:58PM EDT68.003.152.823.15-0.82-20.65%712,13649.17%
MRVL240419C000690002024-04-12 3:54PM EDT69.002.472.322.44-1.18-32.33%1602,13246.88%
MRVL240419C000700002024-04-12 3:59PM EDT70.001.901.851.89-0.94-33.10%85212,27646.73%
MRVL240419C000710002024-04-12 3:58PM EDT71.001.441.391.42-0.80-35.71%1,0191,22446.39%
MRVL240419C000720002024-04-12 3:59PM EDT72.001.030.971.06-0.73-41.48%1,7682,07046.73%
MRVL240419C000725002024-04-12 3:57PM EDT72.500.900.840.90-0.66-42.31%42918,15846.63%
MRVL240419C000730002024-04-12 3:58PM EDT73.000.740.740.76-0.63-45.99%7852,15946.58%
MRVL240419C000740002024-04-12 3:59PM EDT74.000.550.520.55-0.50-47.62%6672,62047.17%
MRVL240419C000750002024-04-12 3:58PM EDT75.000.390.350.40-0.37-48.68%7,96719,63648.05%
MRVL240419C000760002024-04-12 3:57PM EDT76.000.280.240.28-0.25-47.17%1621,40648.44%
MRVL240419C000770002024-04-12 3:57PM EDT77.000.190.170.20-0.22-53.66%6532,36249.32%
MRVL240419C000775002024-04-12 2:54PM EDT77.500.180.130.17-0.16-47.06%25810,09249.81%
MRVL240419C000780002024-04-12 2:36PM EDT78.000.160.110.14-0.11-40.74%2211,21150.00%
MRVL240419C000790002024-04-12 2:58PM EDT79.000.090.080.10-0.10-52.63%1022,05850.98%
MRVL240419C000800002024-04-12 3:59PM EDT80.000.070.050.07-0.07-50.00%1,44226,46350.39%
MRVL240419C000810002024-04-12 12:38PM EDT81.000.070.040.06-0.04-36.36%23252.73%
MRVL240419C000825002024-04-12 3:36PM EDT82.500.040.030.04-0.03-42.86%754,31255.08%
MRVL240419C000840002024-04-12 12:25PM EDT84.000.040.010.03+0.01+33.33%41355.86%
MRVL240419C000850002024-04-12 3:22PM EDT85.000.010.010.03-0.01-50.00%1379,09658.98%
MRVL240419C000860002024-04-12 9:46AM EDT86.000.030.000.230.00-2180.47%
MRVL240419C000875002024-04-12 11:01AM EDT87.500.010.000.12-0.20-95.24%12,61877.34%
MRVL240419C000900002024-04-12 10:35AM EDT90.000.020.000.01+0.01+100.00%9607,35662.50%
MRVL240419C000925002024-04-11 2:58PM EDT92.500.010.000.030.00-312,31978.13%
MRVL240419C000940002024-04-11 10:12AM EDT94.000.070.000.23+0.07--1107.81%
MRVL240419C000950002024-04-11 10:27AM EDT95.000.020.000.030.00-43,42684.38%
MRVL240419C001000002024-04-12 3:47PM EDT100.000.010.000.010.00-15,75887.50%
MRVL240419C001050002024-04-11 3:06PM EDT105.000.010.000.040.00-71,678112.50%
MRVL240419C001100002024-04-11 2:37PM EDT110.000.020.000.010.00-10381106.25%
MRVL240419C001150002024-04-11 11:16AM EDT115.000.010.000.010.00-91,107118.75%
MRVL240419C001200002024-04-05 3:05PM EDT120.000.010.000.020.00-12,097134.38%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240419P000350002024-03-06 2:09PM EDT35.000.040.001.090.00-221320.70%
MRVL240419P000375002024-03-04 12:11PM EDT37.500.040.000.310.00-28231.25%
MRVL240419P000400002024-03-11 3:11PM EDT40.000.030.000.230.00-12200.00%
MRVL240419P000425002024-03-11 10:33AM EDT42.500.200.000.220.00-35179.69%
MRVL240419P000450002024-03-27 1:48PM EDT45.000.020.000.100.00-6173143.75%
MRVL240419P000475002024-04-05 11:33AM EDT47.500.010.000.020.00-11,257106.25%
MRVL240419P000500002024-04-12 10:35AM EDT50.000.060.000.06+0.05+500.00%1210105.47%
MRVL240419P000550002024-04-12 2:57PM EDT55.000.010.000.010.00-2761364.06%
MRVL240419P000560002024-04-08 1:01PM EDT56.000.030.000.070.00-1027275.00%
MRVL240419P000570002024-04-10 11:23AM EDT57.000.040.000.030.00-311662.50%
MRVL240419P000575002024-04-12 12:54PM EDT57.500.020.010.11+0.01+100.00%153373.05%
MRVL240419P000580002024-04-12 3:45PM EDT58.000.020.000.02-0.01-33.33%1238754.69%
MRVL240419P000590002024-04-11 1:54PM EDT59.000.020.000.030.00-3714053.13%
MRVL240419P000600002024-04-12 2:42PM EDT60.000.020.000.030.00-864,36153.52%
MRVL240419P000610002024-04-12 2:57PM EDT61.000.020.020.03-0.03-60.00%5551848.44%
MRVL240419P000620002024-04-12 3:03PM EDT62.000.040.030.050.00-6879347.27%
MRVL240419P000625002024-04-12 3:39PM EDT62.500.050.050.06+0.01+25.00%703,84246.29%
MRVL240419P000630002024-04-12 2:54PM EDT63.000.070.060.08+0.04+133.33%3232246.09%
MRVL240419P000640002024-04-12 2:43PM EDT64.000.110.110.15+0.02+22.22%671,03346.58%
MRVL240419P000650002024-04-12 3:43PM EDT65.000.200.200.23+0.03+17.65%2045,26745.31%
MRVL240419P000660002024-04-12 3:37PM EDT66.000.320.330.39+0.06+23.08%741,83446.00%
MRVL240419P000670002024-04-12 3:48PM EDT67.000.520.520.60+0.10+23.81%3603,60746.00%
MRVL240419P000675002024-04-12 3:58PM EDT67.500.660.660.70+0.12+22.22%1659,73445.02%
MRVL240419P000680002024-04-12 3:59PM EDT68.000.810.800.84+0.18+28.57%2645,90544.73%
MRVL240419P000690002024-04-12 3:57PM EDT69.001.141.151.20+0.27+31.03%3383,57544.73%
MRVL240419P000700002024-04-12 3:59PM EDT70.001.561.591.64+0.36+30.00%93510,05644.39%
MRVL240419P000710002024-04-12 3:59PM EDT71.002.112.122.18+0.52+32.70%4581,23844.34%
MRVL240419P000720002024-04-12 3:59PM EDT72.002.762.772.82+0.60+27.78%5333,35044.53%
MRVL240419P000725002024-04-12 3:55PM EDT72.503.053.103.20+0.59+23.98%2978,49345.51%
MRVL240419P000730002024-04-12 3:26PM EDT73.003.403.404.10+0.59+21.00%3931,21451.12%
MRVL240419P000740002024-04-12 3:55PM EDT74.004.204.205.10+0.85+25.37%16939555.81%
MRVL240419P000750002024-04-12 2:45PM EDT75.004.655.055.75+0.27+6.16%603,33054.30%
MRVL240419P000760002024-04-11 10:08AM EDT76.004.605.907.050.00-2027963.57%
MRVL240419P000770002024-04-12 1:58PM EDT77.006.256.757.35-0.40-6.02%422250.00%
MRVL240419P000775002024-04-11 1:14PM EDT77.507.657.258.500.00-931,79868.75%
MRVL240419P000780002024-04-12 2:45PM EDT78.007.447.708.95-1.26-14.48%1529369.39%
MRVL240419P000790002024-04-12 10:00AM EDT79.007.258.659.90-0.60-7.64%518172.56%
MRVL240419P000800002024-04-12 10:09AM EDT80.008.289.6010.05-2.72-24.73%51,65164.45%
MRVL240419P000810002024-04-11 2:39PM EDT81.0010.259.5511.45+10.25--991.41%
MRVL240419P000825002024-04-11 10:48AM EDT82.5011.4012.1512.850.00-256071.48%
MRVL240419P000840002024-04-11 2:27PM EDT84.0013.4013.2014.50+13.40--1151.56%
MRVL240419P000850002024-04-11 3:03PM EDT85.0014.3514.6515.550.00-131,02690.23%
MRVL240419P000875002024-04-04 2:52PM EDT87.5015.6017.0018.350.00-110106.15%
MRVL240419P000900002024-04-03 10:00AM EDT90.0016.6519.6020.900.00-13121.58%
MRVL240419P000925002024-03-26 12:20PM EDT92.5024.4522.1024.250.00-20156.54%
MRVL240419P000950002024-04-09 3:29PM EDT95.0021.7023.6525.800.00-110173.34%
MRVL240419P001000002024-03-14 9:30AM EDT100.0031.3029.5030.450.00-10129.30%
MRVL240419P001050002024-03-07 12:38PM EDT105.0023.5031.3534.400.00-3000.00%
MRVL240419P001100002024-03-07 1:05PM EDT110.0027.4535.9539.250.00--00.00%
MRVL240419P001150002024-04-11 10:08AM EDT115.0041.8044.2045.650.00-10158.98%
MRVL240419P001200002024-03-07 4:54PM EDT120.0035.2545.8549.400.00--00.00%