New Zealand markets open in 3 hours 23 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.27+0.40 (+0.55%)
At close: 04:00PM EDT
73.11 -0.16 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621C000200002024-03-26 10:23AM EDT20.0049.0246.3547.200.00-2320.00%
MRVL240621C000225002023-10-13 11:05AM EDT22.5031.8032.8033.100.00-1600.00%
MRVL240621C000250002024-03-22 9:58AM EDT25.0042.1035.3039.600.00-3410.00%
MRVL240621C000275002024-04-19 1:13PM EDT27.5036.0042.8546.600.00-141509.96%
MRVL240621C000300002024-05-22 9:41AM EDT30.0043.8042.9543.600.00-1270231.25%
MRVL240621C000325002024-04-19 1:13PM EDT32.5030.6037.9041.550.00-1270425.78%
MRVL240621C000350002024-05-09 11:28AM EDT35.0033.6431.3534.950.00-21650.00%
MRVL240621C000375002024-06-07 3:50PM EDT37.5030.5535.5536.400.00-1170275.78%
MRVL240621C000400002024-06-13 3:51PM EDT40.0032.7733.0034.150.00-1330270.70%
MRVL240621C000425002024-06-14 1:01PM EDT42.5030.0530.5031.75-1.25-3.99%1266254.49%
MRVL240621C000450002024-05-28 12:43PM EDT45.0033.3828.0028.900.00-4705203.91%
MRVL240621C000475002024-06-11 9:55AM EDT47.5024.6025.5026.40+3.15+14.69%11,242183.98%
MRVL240621C000500002024-06-13 9:40AM EDT50.0024.0523.1524.250.00-1999196.68%
MRVL240621C000525002024-06-14 11:21AM EDT52.5019.4019.1022.25-2.35-10.80%1681247.75%
MRVL240621C000550002024-06-13 10:20AM EDT55.0017.3416.3519.05-0.06-0.34%21,363182.03%
MRVL240621C000575002024-06-12 1:58PM EDT57.5014.5015.6516.500.00-5634125.78%
MRVL240621C000600002024-06-14 10:03AM EDT60.0012.9513.1513.50-0.70-5.13%52,82877.73%
MRVL240621C000610002024-06-04 2:29PM EDT61.006.7512.1512.950.00-6598.83%
MRVL240621C000620002024-06-10 11:08AM EDT62.007.409.4012.500.00-117143.75%
MRVL240621C000625002024-06-14 2:57PM EDT62.5010.958.8013.00-1.84-14.39%91,71074.61%
MRVL240621C000630002024-06-10 11:08AM EDT63.006.4510.1511.250.00-81295.12%
MRVL240621C000640002024-06-14 1:32PM EDT64.008.929.2010.15-0.42-4.50%104586.33%
MRVL240621C000650002024-06-14 3:10PM EDT65.008.358.209.50+0.95+12.84%442,34488.18%
MRVL240621C000660002024-06-14 3:11PM EDT66.007.307.258.20+0.90+14.06%411274.22%
MRVL240621C000670002024-06-14 10:48AM EDT67.005.544.807.40-0.26-4.48%4551194.34%
MRVL240621C000675002024-06-14 11:30AM EDT67.504.905.857.00-0.40-7.55%55,78271.58%
MRVL240621C000680002024-06-14 1:59PM EDT68.005.305.356.45+0.03+0.57%16689166.41%
MRVL240621C000690002024-06-14 3:54PM EDT69.004.454.454.75+0.25+5.95%3081,34052.15%
MRVL240621C000700002024-06-14 3:53PM EDT70.003.553.103.75+0.30+9.23%1318,46344.09%
MRVL240621C000710002024-06-14 3:47PM EDT71.002.692.812.98+0.13+5.08%1662,02143.21%
MRVL240621C000720002024-06-14 3:56PM EDT72.002.152.112.22+0.20+10.26%6131,10540.38%
MRVL240621C000725002024-06-14 3:54PM EDT72.501.841.841.91+0.09+5.14%2,51010,91940.04%
MRVL240621C000730002024-06-14 3:58PM EDT73.001.601.571.63+0.11+7.38%8787,13139.84%
MRVL240621C000740002024-06-14 3:59PM EDT74.001.101.091.12+0.11+11.11%1,2403,19838.67%
MRVL240621C000750002024-06-14 3:59PM EDT75.000.750.710.740.00-1,2295,95838.09%
MRVL240621C000760002024-06-14 3:59PM EDT76.000.490.440.50+0.03+6.52%19973438.82%
MRVL240621C000770002024-06-14 3:59PM EDT77.000.310.280.33-0.01-3.12%3672,13039.55%
MRVL240621C000775002024-06-14 3:59PM EDT77.500.240.210.26-0.05-17.24%955,31439.65%
MRVL240621C000780002024-06-14 3:27PM EDT78.000.200.170.210.00-2,86093540.04%
MRVL240621C000790002024-06-14 3:59PM EDT79.000.110.110.13-0.03-21.43%6035740.53%
MRVL240621C000800002024-06-14 3:50PM EDT80.000.070.060.08-0.04-36.36%1,13913,20641.21%
MRVL240621C000810002024-06-13 10:01AM EDT81.000.100.040.070.00-409944.53%
MRVL240621C000820002024-06-14 2:21PM EDT82.000.030.020.04-0.01-25.00%1721244.53%
MRVL240621C000825002024-06-13 11:04AM EDT82.500.050.020.040.00-481,74346.48%
MRVL240621C000830002024-06-13 9:31AM EDT83.000.130.010.030.00-31,94646.09%
MRVL240621C000840002024-06-13 9:53AM EDT84.000.030.010.030.00-31,52850.00%
MRVL240621C000850002024-06-13 9:45AM EDT85.000.020.010.02-0.03-60.00%4816,61450.78%
MRVL240621C000875002024-06-14 11:42AM EDT87.500.020.000.040.00-11,84359.38%
MRVL240621C000900002024-06-14 2:17PM EDT90.000.030.000.04+0.01+50.00%338,56567.19%
MRVL240621C000925002024-06-14 3:39PM EDT92.500.020.000.03+0.01+100.00%12,29172.66%
MRVL240621C000950002024-06-13 10:42AM EDT95.000.010.000.01-0.01-50.00%53,17071.88%
MRVL240621C001000002024-06-13 1:19PM EDT100.000.010.000.030.00-425,85993.75%
MRVL240621C001050002024-06-05 11:31AM EDT105.000.010.000.190.00-31,870133.20%
MRVL240621C001100002024-06-13 9:31AM EDT110.000.010.000.030.00-122,523118.75%
MRVL240621C001150002024-06-04 9:50AM EDT115.000.010.000.030.00-1185129.69%
MRVL240621C001200002024-06-04 9:54AM EDT120.000.010.000.030.00-13384140.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621P000200002024-06-10 3:50PM EDT20.000.010.000.090.00-4943412.50%
MRVL240621P000225002024-06-10 3:50PM EDT22.500.010.000.230.00-841425.00%
MRVL240621P000250002024-06-10 3:51PM EDT25.000.010.000.230.00-5149389.06%
MRVL240621P000275002024-05-13 12:47PM EDT27.500.020.000.530.00-164406.25%
MRVL240621P000300002024-04-18 12:32PM EDT30.000.020.000.780.00-51,269400.39%
MRVL240621P000325002024-05-31 9:30AM EDT32.500.130.000.480.00-21,474336.72%
MRVL240621P000350002024-06-03 1:45PM EDT35.000.080.000.030.00-252,988214.06%
MRVL240621P000375002024-06-14 10:55AM EDT37.500.010.000.230.00-12,906251.56%
MRVL240621P000400002024-06-10 3:52PM EDT40.000.010.000.230.00-42,710229.69%
MRVL240621P000425002024-06-10 3:52PM EDT42.500.010.000.230.00-43,630208.59%
MRVL240621P000450002024-06-06 1:21PM EDT45.000.020.000.030.00-41,493145.31%
MRVL240621P000475002024-06-10 3:09PM EDT47.500.010.000.030.00-24844131.25%
MRVL240621P000500002024-06-05 9:30AM EDT50.000.200.000.010.00-14,936103.13%
MRVL240621P000525002024-06-13 2:51PM EDT52.500.010.000.030.00-32,043103.13%
MRVL240621P000550002024-06-14 3:36PM EDT55.000.010.000.050.00-42,70995.31%
MRVL240621P000560002024-06-10 3:09PM EDT56.000.020.000.220.00--1112.11%
MRVL240621P000570002024-06-14 1:46PM EDT57.000.010.000.230.00-713106.64%
MRVL240621P000575002024-06-14 1:47PM EDT57.500.010.000.20-0.01-50.00%3502,032101.17%
MRVL240621P000590002024-06-10 11:57AM EDT59.000.060.000.250.00--395.70%
MRVL240621P000600002024-06-13 3:13PM EDT60.000.030.010.050.00-319,55171.09%
MRVL240621P000610002024-06-12 3:58PM EDT61.000.030.001.270.00-31,975122.85%
MRVL240621P000620002024-06-13 1:40PM EDT62.000.030.010.030.00-176857.81%
MRVL240621P000625002024-06-14 3:35PM EDT62.500.020.010.03-0.01-33.33%542,55754.69%
MRVL240621P000630002024-06-14 3:51PM EDT63.000.020.010.03-0.03-60.00%131952.34%
MRVL240621P000640002024-06-14 1:30PM EDT64.000.040.020.030.00-4355550.78%
MRVL240621P000650002024-06-14 3:32PM EDT65.000.030.030.04-0.03-50.00%1455,55447.66%
MRVL240621P000660002024-06-14 3:56PM EDT66.000.040.040.05-0.05-55.56%273,85144.14%
MRVL240621P000670002024-06-14 3:57PM EDT67.000.070.060.08-0.05-41.67%842,72342.38%
MRVL240621P000675002024-06-14 3:51PM EDT67.500.090.070.09-0.08-47.06%823,62040.63%
MRVL240621P000680002024-06-14 3:56PM EDT68.000.110.100.12-0.17-60.71%29257540.23%
MRVL240621P000690002024-06-14 3:54PM EDT69.000.190.170.20-0.11-36.67%15873739.06%
MRVL240621P000700002024-06-14 3:57PM EDT70.000.320.300.33-0.17-34.69%2209,38538.09%
MRVL240621P000710002024-06-14 3:59PM EDT71.000.490.480.53-0.32-39.51%21033837.35%
MRVL240621P000720002024-06-14 3:54PM EDT72.000.850.780.84-0.16-15.84%18433137.26%
MRVL240621P000725002024-06-14 3:58PM EDT72.501.020.981.03-0.31-23.31%3742,56237.06%
MRVL240621P000730002024-06-14 3:59PM EDT73.001.201.201.26-0.25-17.24%98084337.21%
MRVL240621P000740002024-06-14 3:59PM EDT74.001.731.711.80-0.43-19.91%3381,03137.31%
MRVL240621P000750002024-06-14 3:57PM EDT75.002.402.332.41-0.85-26.15%1502,10536.28%
MRVL240621P000760002024-06-14 3:29PM EDT76.003.123.053.20+0.07+2.30%1770737.79%
MRVL240621P000770002024-06-13 9:32AM EDT77.002.443.155.800.00-817054.79%
MRVL240621P000775002024-06-13 9:30AM EDT77.504.754.005.45+1.40+41.79%51,71173.93%
MRVL240621P000780002024-06-13 9:33AM EDT78.003.204.255.850.00-29474.76%
MRVL240621P000790002024-06-10 2:37PM EDT79.009.655.606.900.00-1360.55%
MRVL240621P000800002024-06-13 9:52AM EDT80.006.616.357.850.00-1721359.96%
MRVL240621P000810002024-06-14 3:29PM EDT81.007.706.659.70+0.90+13.24%16069.43%
MRVL240621P000820002024-06-06 2:36PM EDT82.0013.957.5510.850.00-55076.27%
MRVL240621P000825002024-06-13 9:41AM EDT82.508.557.5010.950.00-11127.05%
MRVL240621P000830002024-06-03 2:50PM EDT83.0016.308.7010.800.00-1000107.52%
MRVL240621P000840002024-05-20 2:08PM EDT84.0011.408.9012.000.00--0121.24%
MRVL240621P000850002024-05-31 9:59AM EDT85.0015.479.8512.700.00-70115.63%
MRVL240621P000875002024-05-24 9:59AM EDT87.5012.4012.3515.850.00-10155.27%
MRVL240621P000900002024-05-28 3:45PM EDT90.0013.0514.8518.000.00-230155.66%
MRVL240621P000925002024-05-30 3:15PM EDT92.5016.0517.3521.000.00-106188.67%
MRVL240621P000950002024-06-03 11:51AM EDT95.0027.0520.4023.600.00-40122.75%
MRVL240621P001000002024-06-06 1:37PM EDT100.0031.7424.9028.500.00-42225.54%
MRVL240621P001050002024-04-04 1:59PM EDT105.0031.5534.6538.400.00-130354.69%
MRVL240621P001100002024-06-06 3:42PM EDT110.0041.3534.8538.500.00-45267.77%
MRVL240621P001150002024-06-06 3:42PM EDT115.0046.3639.9543.500.00-40286.62%
MRVL240621P001200002024-03-07 12:58PM EDT120.0037.6446.6049.400.00--0278.81%