New Zealand markets close in 5 hours 34 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.97-1.75 (-3.91%)
At close: 04:00PM EST
42.98 +0.01 (+0.02%)
After hours: 05:22PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209C000250002022-12-05 10:09AM EST25.0019.3017.9018.15-1.15-5.62%14220.31%
MRVL221209C000270002022-12-02 3:01PM EST27.0017.5015.9016.150.00-46192.19%
MRVL221209C000280002022-12-05 3:55PM EST28.0014.9514.8515.10+0.95+6.79%11131.25%
MRVL221209C000290002022-12-02 9:52AM EST29.0013.0013.9014.150.00-11166.41%
MRVL221209C000295002022-12-05 9:41AM EST29.5014.8013.3513.65-2.15-12.68%218146.88%
MRVL221209C000300002022-11-30 10:42AM EST30.0013.2012.8513.150.00--1140.63%
MRVL221209C000305002022-12-02 1:28PM EST30.5013.3012.3012.650.00-11109.38%
MRVL221209C000310002022-12-02 3:10PM EST31.0013.6011.9012.050.00-11103.13%
MRVL221209C000320002022-12-02 10:36AM EST32.0010.3510.9011.150.00-11129.69%
MRVL221209C000325002022-11-29 1:04PM EST32.5010.2010.3510.600.00--190.63%
MRVL221209C000330002022-12-05 10:08AM EST33.0011.459.9010.15+1.27+12.48%31117.97%
MRVL221209C000340002022-12-01 10:30AM EST34.0011.158.859.100.00--378.13%
MRVL221209C000350002022-12-02 11:18AM EST35.007.767.908.150.00-56195.31%
MRVL221209C000360002022-12-02 2:42PM EST36.008.006.907.150.00-82083.98%
MRVL221209C000365002022-12-05 10:21AM EST36.507.606.406.65-1.60-17.39%2378.52%
MRVL221209C000370002022-12-05 10:20AM EST37.007.155.956.05+1.40+24.35%16865.63%
MRVL221209C000375002022-12-05 1:56PM EST37.505.705.455.70-0.20-3.39%3177.34%
MRVL221209C000380002022-12-05 12:04PM EST38.005.604.955.15+0.45+8.74%24667.19%
MRVL221209C000385002022-12-05 10:18AM EST38.505.854.454.60+1.90+48.10%3556.64%
MRVL221209C000390002022-12-05 3:14PM EST39.003.854.004.10-1.30-25.24%53555.47%
MRVL221209C000395002022-12-02 10:27AM EST39.503.403.503.650.00-141153.32%
MRVL221209C000400002022-12-05 1:01PM EST40.003.553.103.20-0.55-13.41%612155.08%
MRVL221209C000405002022-12-05 3:02PM EST40.502.512.672.87-1.74-40.94%223658.01%
MRVL221209C000410002022-12-05 2:30PM EST41.002.112.292.36-1.59-42.97%929854.20%
MRVL221209C000415002022-12-05 3:55PM EST41.501.941.912.07-0.63-24.51%7317555.96%
MRVL221209C000420002022-12-05 3:39PM EST42.001.591.581.63-1.33-45.55%6625752.93%
MRVL221209C000425002022-12-05 3:55PM EST42.501.291.281.32-1.41-52.22%20414052.54%
MRVL221209C000430002022-12-05 3:57PM EST43.001.001.021.06-1.17-53.92%2671,19052.54%
MRVL221209C000435002022-12-05 3:55PM EST43.500.800.790.81-1.15-58.97%47624151.66%
MRVL221209C000440002022-12-05 3:55PM EST44.000.620.600.65-0.92-59.74%1,19328652.25%
MRVL221209C000445002022-12-05 3:49PM EST44.500.470.450.50-0.80-62.99%68952952.44%
MRVL221209C000450002022-12-05 3:59PM EST45.000.340.330.38-0.66-66.00%1,3812,40652.54%
MRVL221209C000455002022-12-05 3:58PM EST45.500.260.250.29-0.54-67.50%27838553.42%
MRVL221209C000460002022-12-05 3:50PM EST46.000.200.180.22-0.43-68.25%1,13685753.91%
MRVL221209C000465002022-12-05 3:53PM EST46.500.140.130.17-0.35-71.43%9934154.69%
MRVL221209C000470002022-12-05 3:46PM EST47.000.100.100.12-0.29-74.36%17355855.27%
MRVL221209C000475002022-12-05 1:24PM EST47.500.080.070.10-0.18-69.23%25229056.64%
MRVL221209C000480002022-12-05 3:52PM EST48.000.070.050.07-0.14-66.67%21247956.64%
MRVL221209C000485002022-12-05 2:01PM EST48.500.030.040.06-0.13-81.25%3316158.98%
MRVL221209C000490002022-12-05 2:07PM EST49.000.020.030.10-0.10-83.33%6019366.02%
MRVL221209C000495002022-12-05 11:08AM EST49.500.040.020.04-0.06-60.00%2526960.94%
MRVL221209C000500002022-12-05 3:59PM EST50.000.020.020.03-0.05-71.43%5593,53663.28%
MRVL221209C000510002022-12-05 1:36PM EST51.000.010.010.02-0.04-80.00%7514864.84%
MRVL221209C000520002022-12-05 1:32PM EST52.000.010.010.02-0.02-66.67%626871.09%
MRVL221209C000530002022-12-05 11:40AM EST53.000.010.000.01-0.02-66.67%414068.75%
MRVL221209C000540002022-12-05 9:48AM EST54.000.010.000.07-0.01-50.00%210993.75%
MRVL221209C000550002022-12-02 2:36PM EST55.000.020.000.010.00-2754078.13%
MRVL221209C000560002022-12-01 3:54PM EST56.000.080.000.010.00--23884.38%
MRVL221209C000600002022-12-02 12:48PM EST60.000.010.000.070.00-45193128.13%
MRVL221209C000650002022-11-30 3:34PM EST65.000.020.000.050.00-12146.88%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209P000280002022-11-23 10:43AM EST28.000.020.000.160.00-20190.63%
MRVL221209P000290002022-11-14 9:30AM EST29.000.100.000.060.00-116151.56%
MRVL221209P000295002022-12-01 3:45PM EST29.500.010.000.060.00--200146.88%
MRVL221209P000300002022-12-01 3:45PM EST30.000.010.000.060.00-3867140.63%
MRVL221209P000310002022-12-02 9:31AM EST31.000.010.000.110.00-1217141.41%
MRVL221209P000320002022-12-02 9:34AM EST32.000.010.000.150.00-185136.72%
MRVL221209P000325002022-12-02 1:39PM EST32.500.010.000.120.00-19125.39%
MRVL221209P000330002022-12-02 1:39PM EST33.000.010.000.110.00-1274117.97%
MRVL221209P000335002022-12-01 12:14PM EST33.500.020.000.050.00--1199.22%
MRVL221209P000340002022-12-02 9:30AM EST34.000.030.000.110.00-284106.25%
MRVL221209P000345002022-12-02 12:44PM EST34.500.010.000.110.00-1101100.78%
MRVL221209P000350002022-12-02 1:55PM EST35.000.010.000.100.00-410093.75%
MRVL221209P000355002022-12-02 10:35AM EST35.500.020.000.120.00-111790.63%
MRVL221209P000360002022-12-02 3:31PM EST36.000.010.000.070.00-1617777.34%
MRVL221209P000365002022-12-02 10:40AM EST36.500.030.010.020.00-5664.06%
MRVL221209P000370002022-12-02 2:48PM EST37.000.010.010.020.00-138559.38%
MRVL221209P000375002022-12-05 9:55AM EST37.500.010.020.03-0.04-80.00%33858.59%
MRVL221209P000380002022-12-05 2:56PM EST38.000.040.030.04+0.02+100.00%4118657.03%
MRVL221209P000385002022-12-05 2:50PM EST38.500.060.040.05+0.04+200.00%3412654.69%
MRVL221209P000390002022-12-05 3:04PM EST39.000.090.060.08+0.05+125.00%11210553.91%
MRVL221209P000395002022-12-05 2:30PM EST39.500.110.090.11+0.07+175.00%1628252.73%
MRVL221209P000400002022-12-05 3:56PM EST40.000.160.140.16+0.10+166.67%12136552.15%
MRVL221209P000405002022-12-05 3:40PM EST40.500.230.210.24+0.16+228.57%18760152.15%
MRVL221209P000410002022-12-05 3:57PM EST41.000.330.310.34+0.22+200.00%41147552.15%
MRVL221209P000415002022-12-05 3:55PM EST41.500.460.430.46+0.25+119.05%39721851.47%
MRVL221209P000420002022-12-05 3:32PM EST42.000.620.580.63+0.39+169.57%32775551.27%
MRVL221209P000425002022-12-05 3:55PM EST42.500.830.780.82+0.46+124.32%19036750.98%
MRVL221209P000430002022-12-05 3:57PM EST43.001.061.021.06+0.57+116.33%60828251.07%
MRVL221209P000435002022-12-05 3:56PM EST43.501.341.281.34+0.78+139.29%39413850.68%
MRVL221209P000440002022-12-05 3:35PM EST44.001.641.601.65+0.84+105.00%34526950.68%
MRVL221209P000445002022-12-05 3:55PM EST44.502.001.902.01+0.99+98.02%38215552.73%
MRVL221209P000450002022-12-05 3:21PM EST45.002.572.312.40+1.30+102.36%28143750.59%
MRVL221209P000455002022-12-05 3:23PM EST45.502.952.672.88+1.25+73.53%8615651.56%
MRVL221209P000460002022-12-05 2:34PM EST46.003.503.153.30+1.47+72.41%15521753.52%
MRVL221209P000465002022-12-05 2:51PM EST46.504.103.603.75+1.95+90.70%16317854.30%
MRVL221209P000470002022-12-05 3:53PM EST47.004.154.054.15+1.20+40.68%565956.45%
MRVL221209P000475002022-12-05 3:17PM EST47.504.904.554.70+0.15+3.16%33058.01%
MRVL221209P000480002022-12-05 3:55PM EST48.005.105.005.15-1.20-19.05%203253.91%
MRVL221209P000485002022-12-05 3:32PM EST48.505.605.505.65+0.20+3.70%112157.81%
MRVL221209P000490002022-12-05 2:56PM EST49.006.506.006.10+2.15+49.43%4753.91%
MRVL221209P000495002022-12-05 3:31PM EST49.506.656.506.60+1.85+38.54%7757.81%
MRVL221209P000500002022-12-05 3:54PM EST50.007.057.007.10+0.72+11.37%133260.94%
MRVL221209P000510002022-12-05 11:28AM EST51.006.707.958.10+1.65+32.67%4582.81%
MRVL221209P000520002022-12-05 9:53AM EST52.007.108.909.15-2.25-24.06%61100.00%
MRVL221209P000540002022-12-02 11:18AM EST54.0011.4010.8511.150.00-2928115.23%
MRVL221209P000550002022-12-05 11:14AM EST55.0010.4511.9012.15-1.95-15.73%36122.27%
MRVL221209P000560002022-12-01 3:02PM EST56.0010.7012.9013.150.00--0129.30%
MRVL221209P000600002022-12-02 2:14PM EST60.0016.4016.9017.150.00-20155.47%
MRVL221209P000650002022-12-02 1:01PM EST65.0021.5021.9022.200.00-20143.75%