New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.78-2.55 (-3.26%)
At close: 04:00PM EDT
75.15 -0.63 (-0.83%)
Pre-market: 06:44AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240531C000400002024-05-28 10:15AM EDT40.0037.000.000.000.00-100.00%
MRVL240531C000500002024-05-29 3:15PM EDT50.0026.450.000.000.00-400.00%
MRVL240531C000520002024-05-23 10:08AM EDT52.0022.950.000.000.00--00.00%
MRVL240531C000560002024-05-03 12:54PM EDT56.0012.650.000.000.00-100.00%
MRVL240531C000570002024-05-13 10:41AM EDT57.0013.050.000.000.00-100.00%
MRVL240531C000580002024-05-22 1:54PM EDT58.0015.360.000.000.00-100.00%
MRVL240531C000590002024-05-01 11:12AM EDT59.007.250.000.000.00-300.00%
MRVL240531C000600002024-05-22 3:19PM EDT60.0013.100.000.000.00-100.00%
MRVL240531C000610002024-05-07 9:56AM EDT61.009.800.000.000.00-200.00%
MRVL240531C000620002024-05-23 3:10PM EDT62.0012.570.000.000.00-300.00%
MRVL240531C000630002024-05-23 3:35PM EDT63.0011.940.000.000.00-200.00%
MRVL240531C000640002024-05-29 1:22PM EDT64.0012.420.000.000.00-100.00%
MRVL240531C000650002024-05-28 2:34PM EDT65.0012.450.000.000.00-500.00%
MRVL240531C000660002024-05-24 10:08AM EDT66.0011.050.000.000.00-300.00%
MRVL240531C000670002024-05-29 3:40PM EDT67.009.600.000.000.00-600.00%
MRVL240531C000680002024-05-29 1:53PM EDT68.008.700.000.000.00-200.00%
MRVL240531C000690002024-05-29 9:45AM EDT69.008.100.000.000.00-200.00%
MRVL240531C000700002024-05-29 3:14PM EDT70.007.000.000.000.00-4400.00%
MRVL240531C000710002024-05-29 3:54PM EDT71.005.920.000.000.00-4700.00%
MRVL240531C000720002024-05-29 3:51PM EDT72.005.250.000.000.00-5400.00%
MRVL240531C000730002024-05-29 3:49PM EDT73.004.600.000.000.00-1800.00%
MRVL240531C000740002024-05-29 3:49PM EDT74.004.000.000.000.00-15500.00%
MRVL240531C000750002024-05-29 3:59PM EDT75.003.340.000.000.00-27500.00%
MRVL240531C000760002024-05-29 3:59PM EDT76.002.840.000.000.00-56601.56%
MRVL240531C000770002024-05-29 3:59PM EDT77.002.430.000.000.00-1,07406.25%
MRVL240531C000780002024-05-29 3:59PM EDT78.002.040.000.000.00-445012.50%
MRVL240531C000790002024-05-29 3:57PM EDT79.001.740.000.000.00-515012.50%
MRVL240531C000800002024-05-29 3:59PM EDT80.001.420.000.000.00-1,651025.00%
MRVL240531C000810002024-05-29 3:46PM EDT81.001.230.000.000.00-66025.00%
MRVL240531C000820002024-05-29 3:59PM EDT82.000.950.000.000.00-250025.00%
MRVL240531C000830002024-05-29 3:42PM EDT83.000.810.000.000.00-185025.00%
MRVL240531C000840002024-05-29 3:50PM EDT84.000.670.000.000.00-212025.00%
MRVL240531C000850002024-05-29 3:59PM EDT85.000.500.000.000.00-255050.00%
MRVL240531C000860002024-05-29 3:31PM EDT86.000.440.000.000.00-184050.00%
MRVL240531C000870002024-05-29 3:58PM EDT87.000.350.000.000.00-458050.00%
MRVL240531C000880002024-05-29 3:11PM EDT88.000.280.000.000.00-79050.00%
MRVL240531C000890002024-05-29 3:35PM EDT89.000.240.000.000.00-52050.00%
MRVL240531C000900002024-05-29 3:59PM EDT90.000.170.000.000.00-605050.00%
MRVL240531C000910002024-05-29 3:58PM EDT91.000.140.000.000.00-37050.00%
MRVL240531C000920002024-05-29 3:59PM EDT92.000.120.000.000.00-313050.00%
MRVL240531C000930002024-05-29 3:33PM EDT93.000.090.000.000.00-40050.00%
MRVL240531C000940002024-05-28 3:25PM EDT94.000.170.000.000.00-63050.00%
MRVL240531C000950002024-05-29 2:25PM EDT95.000.050.000.000.00-88050.00%
MRVL240531C000960002024-05-29 12:22PM EDT96.000.060.000.000.00-6050.00%
MRVL240531C000970002024-05-29 11:18AM EDT97.000.050.000.000.00-1050.00%
MRVL240531C000980002024-05-28 3:56PM EDT98.000.100.000.000.00-63050.00%
MRVL240531C000990002024-05-28 11:25AM EDT99.000.050.000.000.00-4050.00%
MRVL240531C001000002024-05-29 1:03PM EDT100.000.030.000.000.00-16050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240531P000400002024-05-22 3:43PM EDT40.000.010.000.000.00--050.00%
MRVL240531P000450002024-05-29 10:02AM EDT45.000.010.000.000.00-10050.00%
MRVL240531P000500002024-05-29 10:25AM EDT50.000.010.000.000.00-165050.00%
MRVL240531P000530002024-05-29 2:00PM EDT53.000.030.000.000.00-3050.00%
MRVL240531P000540002024-05-28 11:09AM EDT54.000.010.000.000.00-436050.00%
MRVL240531P000550002024-05-28 10:40AM EDT55.000.010.000.000.00-89050.00%
MRVL240531P000560002024-05-24 9:30AM EDT56.000.020.000.000.00-1050.00%
MRVL240531P000570002024-05-29 1:33PM EDT57.000.020.000.000.00-1050.00%
MRVL240531P000580002024-05-29 3:54PM EDT58.000.020.000.000.00-15050.00%
MRVL240531P000590002024-05-28 2:27PM EDT59.000.170.000.000.00-14050.00%
MRVL240531P000600002024-05-29 10:46AM EDT60.000.030.000.000.00-5050.00%
MRVL240531P000610002024-05-29 3:23PM EDT61.000.030.000.000.00-18050.00%
MRVL240531P000620002024-05-29 3:56PM EDT62.000.040.000.000.00-32050.00%
MRVL240531P000630002024-05-29 3:59PM EDT63.000.060.000.000.00-11050.00%
MRVL240531P000640002024-05-29 3:23PM EDT64.000.080.000.000.00-19050.00%
MRVL240531P000650002024-05-29 3:59PM EDT65.000.140.000.000.00-389050.00%
MRVL240531P000660002024-05-29 3:59PM EDT66.000.210.000.000.00-270050.00%
MRVL240531P000670002024-05-29 3:47PM EDT67.000.270.000.000.00-159050.00%
MRVL240531P000680002024-05-29 3:59PM EDT68.000.410.000.000.00-367025.00%
MRVL240531P000690002024-05-29 3:59PM EDT69.000.570.000.000.00-406025.00%
MRVL240531P000700002024-05-29 3:59PM EDT70.000.800.000.000.00-580025.00%
MRVL240531P000710002024-05-29 3:59PM EDT71.001.010.000.000.00-375025.00%
MRVL240531P000720002024-05-29 3:59PM EDT72.001.330.000.000.00-384012.50%
MRVL240531P000730002024-05-29 3:25PM EDT73.001.470.000.000.00-2,537012.50%
MRVL240531P000740002024-05-29 3:59PM EDT74.002.070.000.000.00-17106.25%
MRVL240531P000750002024-05-29 3:56PM EDT75.002.470.000.000.00-27403.13%
MRVL240531P000760002024-05-29 3:54PM EDT76.003.000.000.000.00-69900.00%
MRVL240531P000770002024-05-29 3:37PM EDT77.003.340.000.000.00-12900.00%
MRVL240531P000780002024-05-29 3:38PM EDT78.003.910.000.000.00-3700.00%
MRVL240531P000790002024-05-29 3:28PM EDT79.004.500.000.000.00-3100.00%
MRVL240531P000800002024-05-29 2:45PM EDT80.005.300.000.000.00-500.00%
MRVL240531P000810002024-05-29 11:32AM EDT81.005.970.000.000.00-100.00%
MRVL240531P000820002024-05-23 10:08AM EDT82.008.300.000.000.00-200.00%
MRVL240531P000830002024-05-29 11:32AM EDT83.007.520.000.000.00-200.00%
MRVL240531P000840002024-05-28 3:59PM EDT84.006.930.000.000.00-2000.00%
MRVL240531P000850002024-05-29 10:08AM EDT85.009.100.000.000.00-200.00%
MRVL240531P000870002024-05-24 11:35AM EDT87.0010.450.000.000.00-500.00%
MRVL240531P000900002024-05-24 11:54AM EDT90.0012.560.000.000.00-400.00%