New Zealand markets open in 3 hours 25 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.28+0.51 (+0.75%)
As of 02:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240719C000250002024-04-09 2:05PM EDT25.0048.0041.5544.800.00-54303.52%
MRVL240719C000275002023-11-15 12:50PM EDT27.5031.4531.6034.450.00--10.00%
MRVL240719C000300002024-04-16 2:56PM EDT30.0038.7240.6044.200.00-121357.13%
MRVL240719C000350002023-11-22 11:24AM EDT35.0022.6526.5526.950.00-330.00%
MRVL240719C000400002024-06-21 2:27PM EDT40.0032.1026.9529.550.00-16169.87%
MRVL240719C000425002024-05-01 3:08PM EDT42.5024.6024.0528.750.00-125127.54%
MRVL240719C000450002024-06-24 2:55PM EDT45.0023.9523.2023.750.00-712790.04%
MRVL240719C000475002024-06-21 10:37AM EDT47.5024.7419.1521.850.00-173119.48%
MRVL240719C000500002024-06-20 2:05PM EDT50.0024.3117.3019.900.00-118177.83%
MRVL240719C000525002024-06-18 10:35AM EDT52.5020.5914.1516.650.00-13588.18%
MRVL240719C000550002024-06-24 9:55AM EDT55.0015.6513.5014.950.00-57778.61%
MRVL240719C000575002024-06-20 10:28AM EDT57.5016.8010.7511.850.00-286855.37%
MRVL240719C000600002024-06-25 9:59AM EDT60.008.758.408.90-4.00-31.37%163847.75%
MRVL240719C000625002024-06-25 9:36AM EDT62.505.706.607.05-4.54-44.34%546550.05%
MRVL240719C000650002024-06-25 1:28PM EDT65.004.654.754.85-0.50-9.71%212,50542.07%
MRVL240719C000675002024-06-25 11:22AM EDT67.503.203.203.25+0.05+1.59%281,44340.16%
MRVL240719C000700002024-06-25 2:01PM EDT70.002.032.042.07+0.05+2.53%2235,66939.50%
MRVL240719C000725002024-06-25 2:00PM EDT72.501.241.231.26+0.05+4.20%6238,31939.43%
MRVL240719C000750002024-06-25 2:17PM EDT75.000.750.720.75+0.02+2.74%4953,84739.89%
MRVL240719C000775002024-06-25 2:11PM EDT77.500.430.420.44-0.03-6.52%533,69840.63%
MRVL240719C000800002024-06-25 12:39PM EDT80.000.250.240.25-0.01-3.85%2055,67041.21%
MRVL240719C000825002024-06-25 1:04PM EDT82.500.150.150.17-0.05-25.00%111,36743.46%
MRVL240719C000850002024-06-25 12:37PM EDT85.000.110.100.11-0.08-42.11%93,15745.02%
MRVL240719C000875002024-06-21 1:35PM EDT87.500.230.070.080.00-551,08647.27%
MRVL240719C000900002024-06-25 10:17AM EDT90.000.050.050.06-0.05-50.00%151,36349.61%
MRVL240719C000925002024-06-24 9:58AM EDT92.500.060.040.050.00-21,44351.56%
MRVL240719C000950002024-06-25 10:35AM EDT95.000.030.030.04-0.01-25.00%1076853.52%
MRVL240719C001000002024-06-24 2:13PM EDT100.000.030.020.080.00-51,28663.28%
MRVL240719C001050002024-06-24 10:39AM EDT105.000.050.000.030.00-291660.94%
MRVL240719C001100002024-06-05 12:34PM EDT110.000.020.010.150.00-11,23381.25%
MRVL240719C001150002024-06-17 1:24PM EDT115.000.010.000.230.00-115892.19%
MRVL240719C001200002024-06-24 9:40AM EDT120.000.010.000.020.00-303,86575.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240719P000250002024-05-08 1:18PM EDT25.000.020.000.120.00-6011165.23%
MRVL240719P000275002023-11-28 11:03AM EDT27.500.320.130.170.00-21171.48%
MRVL240719P000300002024-03-15 1:41PM EDT30.000.050.010.330.00-11159.38%
MRVL240719P000325002023-12-06 4:53PM EDT32.500.730.280.340.00-121161.33%
MRVL240719P000350002024-03-14 2:48PM EDT35.000.120.020.430.00-25138.67%
MRVL240719P000375002024-06-10 3:52PM EDT37.500.010.000.230.00-4226112.50%
MRVL240719P000400002024-06-13 10:09AM EDT40.000.030.010.100.00-215191.41%
MRVL240719P000425002024-05-31 10:46AM EDT42.500.040.010.250.00-121993.36%
MRVL240719P000450002024-06-06 11:16AM EDT45.000.050.010.270.00-16584.57%
MRVL240719P000475002024-06-13 9:29AM EDT47.500.040.010.070.00-213061.72%
MRVL240719P000500002024-06-24 12:10PM EDT50.000.050.040.050.00-32,82555.08%
MRVL240719P000525002024-06-25 12:09PM EDT52.500.060.060.07-0.02-25.00%129550.00%
MRVL240719P000550002024-06-25 10:07AM EDT55.000.100.090.10+0.01+11.11%701,85345.51%
MRVL240719P000575002024-06-25 1:03PM EDT57.500.180.150.17-0.05-21.74%171,64941.80%
MRVL240719P000600002024-06-25 11:51AM EDT60.000.320.300.32-0.05-13.51%288,89939.01%
MRVL240719P000625002024-06-25 11:45AM EDT62.500.680.620.65-0.17-20.00%9319,00937.65%
MRVL240719P000650002024-06-25 2:19PM EDT65.001.221.221.25-0.30-19.61%704,61636.84%
MRVL240719P000675002024-06-25 2:17PM EDT67.502.162.162.19-0.49-18.49%2214,68536.11%
MRVL240719P000700002024-06-25 1:14PM EDT70.003.703.403.50-0.30-7.50%933,87435.28%
MRVL240719P000725002024-06-25 11:22AM EDT72.505.355.155.25+0.15+2.88%152,40335.57%
MRVL240719P000750002024-06-25 9:54AM EDT75.007.806.557.30+0.56+7.73%41,02736.23%
MRVL240719P000775002024-06-24 9:49AM EDT77.508.059.309.450.00-21,82134.03%
MRVL240719P000800002024-06-21 1:00PM EDT80.008.3011.6512.050.00-149543.90%
MRVL240719P000825002024-06-17 11:43AM EDT82.5011.3913.6515.050.00-6737864.36%
MRVL240719P000850002024-06-25 11:55AM EDT85.0016.6516.3016.80-1.35-7.50%230342.38%
MRVL240719P000875002024-06-25 11:16AM EDT87.5019.4019.0019.65+1.75+9.92%10065.14%
MRVL240719P000900002024-06-25 11:16AM EDT90.0021.9021.4521.90+1.60+7.88%64158.89%
MRVL240719P000925002024-06-12 9:55AM EDT92.5020.5023.4024.350.00-2259.96%
MRVL240719P000950002024-06-25 11:15AM EDT95.0026.9025.6027.50+0.50+1.89%1592.72%
MRVL240719P001000002024-06-24 2:33PM EDT100.0031.4631.3532.450.00-1476.17%
MRVL240719P001050002024-03-07 11:18AM EDT105.0025.3032.3533.200.00-1300.00%
MRVL240719P001100002024-05-20 9:58AM EDT110.0036.4036.2538.550.00-400.00%
MRVL240719P001150002024-05-01 3:23PM EDT115.0049.1543.9048.500.00-270157.76%