New Zealand markets close in 4 hours 17 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.24+0.10 (+0.14%)
At close: 04:00PM EDT
73.26 +0.02 (+0.03%)
After hours: 07:55PM 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 EDT27.5036.0042.8546.600.00-1411,259.38%
MRVL240621C000300002024-06-17 9:40AM EDT30.0042.5942.8545.150.00-12691,126.56%
MRVL240621C000325002024-04-19 1:13PM EDT32.5030.6037.9041.550.00-12701,051.95%
MRVL240621C000350002024-06-20 9:30AM EDT35.0038.6537.9039.60+5.01+14.89%5165873.44%
MRVL240621C000375002024-06-07 3:50PM EDT37.5030.5535.1537.650.00-1170848.83%
MRVL240621C000400002024-06-20 3:32PM EDT40.0033.5132.4535.20+0.31+0.93%5330757.81%
MRVL240621C000425002024-06-14 1:01PM EDT42.5032.2630.2032.65+2.21+7.35%1265718.75%
MRVL240621C000450002024-06-20 2:23PM EDT45.0029.0027.8530.15-4.38-13.12%3705672.66%
MRVL240621C000475002024-06-20 10:46AM EDT47.5026.7225.4526.95+1.12+4.37%21,241542.19%
MRVL240621C000500002024-06-20 2:05PM EDT50.0024.0222.9524.20+1.49+6.61%1997456.25%
MRVL240621C000525002024-06-20 1:30PM EDT52.5020.8520.4521.55+0.75+3.73%1680386.33%
MRVL240621C000550002024-06-20 1:24PM EDT55.0018.4418.0018.50+0.44+2.44%211,359209.38%
MRVL240621C000575002024-06-20 11:21AM EDT57.5017.2514.0016.25+2.14+14.16%6631348.83%
MRVL240621C000600002024-06-20 3:09PM EDT60.0013.1712.5013.95+0.42+3.29%822,716330.86%
MRVL240621C000610002024-06-04 2:29PM EDT61.006.7511.8512.400.00-65213.67%
MRVL240621C000620002024-06-20 9:57AM EDT62.0013.2010.4511.55+5.80+78.38%217230.47%
MRVL240621C000625002024-06-20 2:07PM EDT62.5011.319.7012.30+0.71+6.70%41,703212.50%
MRVL240621C000630002024-06-10 11:08AM EDT63.006.459.3011.200.00-812118.75%
MRVL240621C000640002024-06-18 3:48PM EDT64.009.108.609.800.00-555232.23%
MRVL240621C000650002024-06-20 3:15PM EDT65.008.127.209.20+0.12+1.50%2052,338257.81%
MRVL240621C000660002024-06-14 3:11PM EDT66.008.005.758.85+0.70+9.59%1113111.33%
MRVL240621C000670002024-06-20 1:21PM EDT67.006.515.256.65+0.01+0.15%56465157.23%
MRVL240621C000675002024-06-20 3:54PM EDT67.506.305.507.40+0.40+6.78%325,766180.27%
MRVL240621C000680002024-06-20 3:29PM EDT68.005.344.856.95+0.06+1.14%121,042165.23%
MRVL240621C000690002024-06-20 1:52PM EDT69.004.323.954.45-0.08-1.82%2891,41696.48%
MRVL240621C000700002024-06-20 3:57PM EDT70.003.223.103.75-0.08-2.42%2628,30076.56%
MRVL240621C000710002024-06-20 3:56PM EDT71.002.592.172.50+0.14+5.71%2632,26166.99%
MRVL240621C000720002024-06-20 3:54PM EDT72.001.831.251.62+0.13+7.65%2381,41556.84%
MRVL240621C000725002024-06-20 3:54PM EDT72.501.541.141.25+0.10+6.94%1,14710,15250.59%
MRVL240621C000730002024-06-20 3:54PM EDT73.001.200.860.92+0.11+10.09%1,0077,62150.00%
MRVL240621C000740002024-06-20 3:59PM EDT74.000.380.400.47-0.32-45.71%1,0464,67751.56%
MRVL240621C000750002024-06-20 3:59PM EDT75.000.180.160.21-0.20-52.63%5,0566,34151.76%
MRVL240621C000760002024-06-20 3:57PM EDT76.000.100.060.09-0.12-54.55%2,0061,13450.78%
MRVL240621C000770002024-06-20 3:39PM EDT77.000.060.020.05-0.05-45.45%4502,17054.69%
MRVL240621C000775002024-06-20 3:50PM EDT77.500.050.020.04-0.05-50.00%1365,24158.59%
MRVL240621C000780002024-06-20 3:44PM EDT78.000.030.010.03-0.04-57.14%7533,71460.16%
MRVL240621C000790002024-06-20 3:36PM EDT79.000.010.010.02-0.03-75.00%2945067.19%
MRVL240621C000800002024-06-20 3:51PM EDT80.000.020.010.020.00-43313,09576.56%
MRVL240621C000810002024-06-18 10:14AM EDT81.000.020.000.510.00-40131145.70%
MRVL240621C000820002024-06-20 9:35AM EDT82.000.070.000.27+0.06+600.00%2472136.72%
MRVL240621C000825002024-06-20 1:42PM EDT82.500.050.000.01+0.04+400.00%41,72887.50%
MRVL240621C000830002024-06-20 3:39PM EDT83.000.010.000.01-0.12-92.31%541,94690.63%
MRVL240621C000840002024-06-20 12:05PM EDT84.000.010.000.01-0.02-66.67%11,52896.88%
MRVL240621C000850002024-06-20 1:19PM EDT85.000.010.000.010.00-10316,600106.25%
MRVL240621C000875002024-06-20 11:20AM EDT87.500.010.000.010.00-21,843125.00%
MRVL240621C000900002024-06-20 1:12PM EDT90.000.020.000.01+0.01+100.00%18,525143.75%
MRVL240621C000925002024-06-14 3:39PM EDT92.500.020.001.270.00-12,291338.09%
MRVL240621C000950002024-06-20 2:26PM EDT95.000.010.000.010.00-23,170175.00%
MRVL240621C001000002024-06-13 1:19PM EDT100.000.010.000.010.00-425,859206.25%
MRVL240621C001050002024-06-05 11:31AM EDT105.000.010.000.010.00-31,870237.50%
MRVL240621C001100002024-06-13 9:31AM EDT110.000.010.000.010.00-122,523262.50%
MRVL240621C001150002024-06-14 2:05PM EDT115.000.010.000.500.00-1185457.03%
MRVL240621C001200002024-06-04 9:54AM EDT120.000.010.000.010.00-13384312.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621P000200002024-06-10 3:50PM EDT20.000.010.000.090.00-49431,009.38%
MRVL240621P000225002024-06-10 3:50PM EDT22.500.010.000.530.00-2411,184.38%
MRVL240621P000250002024-06-10 3:51PM EDT25.000.010.000.530.00-51491,084.38%
MRVL240621P000275002024-05-13 12:47PM EDT27.500.020.000.530.00-164995.31%
MRVL240621P000300002024-04-18 12:32PM EDT30.000.020.000.780.00-51,269980.47%
MRVL240621P000325002024-05-31 9:30AM EDT32.500.130.000.530.00-21,474839.06%
MRVL240621P000350002024-06-03 1:45PM EDT35.000.080.000.040.00-252,988537.50%
MRVL240621P000375002024-06-14 10:55AM EDT37.500.010.000.230.00-12,905615.63%
MRVL240621P000400002024-06-10 3:52PM EDT40.000.010.000.420.00-42,710619.53%
MRVL240621P000425002024-06-10 3:52PM EDT42.500.010.000.410.00-43,630562.50%
MRVL240621P000450002024-06-06 1:21PM EDT45.000.020.000.070.00-41,493393.75%
MRVL240621P000475002024-06-10 3:09PM EDT47.500.010.000.530.00-24844483.59%
MRVL240621P000500002024-06-17 2:01PM EDT50.000.010.000.010.00-14,936250.00%
MRVL240621P000525002024-06-13 2:51PM EDT52.500.010.000.540.00-32,043389.06%
MRVL240621P000550002024-06-20 1:19PM EDT55.000.010.000.010.00-22,703193.75%
MRVL240621P000560002024-06-10 3:09PM EDT56.000.020.000.590.00--1332.42%
MRVL240621P000570002024-06-18 9:42AM EDT57.000.010.000.630.00-5070319.14%
MRVL240621P000575002024-06-20 1:19PM EDT57.500.050.000.20-0.05-50.00%22,276246.88%
MRVL240621P000590002024-06-18 10:13AM EDT59.000.010.000.600.00-560573280.47%
MRVL240621P000600002024-06-20 1:09PM EDT60.000.040.000.03+0.01+33.33%509,527159.38%
MRVL240621P000610002024-06-17 12:02PM EDT61.000.010.000.010.00-11,975131.25%
MRVL240621P000620002024-06-17 10:05AM EDT62.000.010.000.01-0.01-50.00%58769118.75%
MRVL240621P000625002024-06-20 9:45AM EDT62.500.010.000.010.00-1732,543112.50%
MRVL240621P000630002024-06-20 11:51AM EDT63.000.010.000.01-0.02-66.67%140332109.38%
MRVL240621P000640002024-06-18 2:39PM EDT64.000.010.000.390.00-2592175.00%
MRVL240621P000650002024-06-20 3:33PM EDT65.000.010.000.16-0.01-50.00%3645,693131.25%
MRVL240621P000660002024-06-20 12:48PM EDT66.000.010.000.01-0.02-66.67%1163,85278.13%
MRVL240621P000670002024-06-20 3:53PM EDT67.000.010.010.02-0.02-66.67%1821,96978.13%
MRVL240621P000675002024-06-20 10:24AM EDT67.500.010.010.02-0.04-80.00%313,63571.88%
MRVL240621P000680002024-06-20 2:18PM EDT68.000.020.010.03-0.03-60.00%2467069.53%
MRVL240621P000690002024-06-20 3:21PM EDT69.000.030.020.04-0.05-62.50%7794861.72%
MRVL240621P000700002024-06-20 3:42PM EDT70.000.050.050.07-0.09-64.29%1839,58757.03%
MRVL240621P000710002024-06-20 3:21PM EDT71.000.100.100.15-0.17-62.96%4865752.15%
MRVL240621P000720002024-06-20 3:42PM EDT72.000.210.270.34-0.30-58.82%33870050.88%
MRVL240621P000725002024-06-20 3:51PM EDT72.500.480.410.46-0.21-30.43%2093,45650.88%
MRVL240621P000730002024-06-20 3:59PM EDT73.000.670.600.66-0.25-27.17%7791,12150.68%
MRVL240621P000740002024-06-20 3:57PM EDT74.001.091.151.23-0.49-31.01%8611,09051.56%
MRVL240621P000750002024-06-20 3:21PM EDT75.002.171.602.89-0.33-13.20%5302,08074.80%
MRVL240621P000760002024-06-20 3:23PM EDT76.003.002.513.15-0.08-2.60%25671450.00%
MRVL240621P000770002024-06-13 9:32AM EDT77.002.442.994.400.00-8170126.07%
MRVL240621P000775002024-06-20 1:51PM EDT77.504.292.345.30-0.60-12.27%281,706167.97%
MRVL240621P000780002024-06-13 9:33AM EDT78.003.203.055.350.00-294139.26%
MRVL240621P000790002024-06-18 1:14PM EDT79.006.265.106.550.00-282985.94%
MRVL240621P000800002024-06-18 1:15PM EDT80.007.195.858.600.00-1221158.20%
MRVL240621P000810002024-06-20 3:54PM EDT81.007.255.858.05-1.20-14.20%145150.78%
MRVL240621P000820002024-06-06 2:36PM EDT82.0013.957.9510.000.00-550151.95%
MRVL240621P000825002024-06-20 3:54PM EDT82.508.757.359.55-1.15-11.62%152169.92%
MRVL240621P000830002024-06-20 2:52PM EDT83.009.358.8011.40-1.05-10.10%41183.59%
MRVL240621P000840002024-06-20 2:33PM EDT84.0010.7010.1011.85-0.70-6.14%94175.39%
MRVL240621P000850002024-06-20 2:52PM EDT85.0011.5011.2012.35-0.90-7.26%42120.31%
MRVL240621P000875002024-06-20 2:33PM EDT87.5013.3313.8514.65-1.57-10.54%203245.51%
MRVL240621P000900002024-05-28 3:45PM EDT90.0013.0515.8517.850.00-230204.69%
MRVL240621P000925002024-06-20 2:33PM EDT92.5019.4517.9519.80+3.40+21.18%136324.41%
MRVL240621P000950002024-06-17 10:43AM EDT95.0023.8021.5523.600.00-10389.84%
MRVL240621P001000002024-06-20 2:33PM EDT100.0027.5024.9027.85-4.24-13.36%42478.13%
MRVL240621P001050002024-04-04 1:59PM EDT105.0031.5534.6538.400.00-130867.09%
MRVL240621P001100002024-06-17 11:08AM EDT110.0037.5535.0537.900.00-50581.25%
MRVL240621P001150002024-06-06 3:42PM EDT115.0046.3639.8543.150.00-40657.42%
MRVL240621P001200002024-03-07 12:58PM EDT120.0037.6446.6049.400.00--0679.30%