New Zealand markets open in 8 hours 33 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.59+1.47 (+2.04%)
At close: 04:00PM EDT
74.00 +0.41 (+0.56%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240726C000450002024-06-21 11:23AM EDT45.0027.4326.8030.600.00-11128.52%
MRVL240726C000500002024-07-11 10:39AM EDT50.0024.2322.6024.400.00-57157.23%
MRVL240726C000550002024-07-03 11:15AM EDT55.0017.4317.6519.250.00-10119.34%
MRVL240726C000570002024-06-25 11:37AM EDT57.0011.8416.4517.050.00-1178.03%
MRVL240726C000600002024-06-11 1:02PM EDT60.0011.3511.3012.550.00--10.00%
MRVL240726C000610002024-06-27 11:28AM EDT61.007.7512.5013.050.00--262.31%
MRVL240726C000620002024-07-10 11:01AM EDT62.0013.0011.6012.950.00-3581.25%
MRVL240726C000630002024-07-01 12:10PM EDT63.009.959.7012.85+1.75+21.34%1475.78%
MRVL240726C000640002024-07-11 11:12AM EDT64.009.608.7510.700.00-1683.45%
MRVL240726C000650002024-07-12 9:48AM EDT65.008.407.909.75+1.00+13.51%111578.76%
MRVL240726C000660002024-07-11 1:40PM EDT66.007.006.908.550.00-1467.29%
MRVL240726C000670002024-07-11 11:30AM EDT67.006.106.208.150.00-12050.83%
MRVL240726C000680002024-07-12 11:31AM EDT68.006.456.057.25-1.20-15.69%25457.86%
MRVL240726C000690002024-07-12 3:39PM EDT69.005.605.056.40-0.10-1.75%34453.37%
MRVL240726C000700002024-07-12 3:37PM EDT70.004.804.506.65+1.15+31.51%612164.60%
MRVL240726C000710002024-07-12 11:12AM EDT71.004.403.304.45+1.27+40.58%148954.74%
MRVL240726C000720002024-07-12 2:13PM EDT72.003.843.203.30+1.31+51.78%3714044.21%
MRVL240726C000730002024-07-12 3:51PM EDT73.002.622.642.71+0.35+15.42%5715743.56%
MRVL240726C000740002024-07-12 3:54PM EDT74.002.162.152.23+0.46+27.06%10150943.75%
MRVL240726C000750002024-07-12 3:57PM EDT75.001.731.721.80+0.33+23.57%47663943.65%
MRVL240726C000760002024-07-12 3:39PM EDT76.001.461.361.43+0.19+14.96%5495443.51%
MRVL240726C000770002024-07-12 3:56PM EDT77.001.081.071.11+0.08+8.00%16719143.16%
MRVL240726C000780002024-07-12 3:16PM EDT78.001.080.820.86+0.42+63.64%4417343.16%
MRVL240726C000790002024-07-12 3:40PM EDT79.000.680.620.66+0.17+33.33%1411843.21%
MRVL240726C000800002024-07-12 3:21PM EDT80.000.510.470.51+0.09+21.43%3726143.56%
MRVL240726C000810002024-07-12 10:14AM EDT81.000.440.350.38+0.08+22.22%218443.56%
MRVL240726C000820002024-07-12 3:41PM EDT82.000.270.270.29-0.47-63.51%43443.95%
MRVL240726C000830002024-07-12 10:29AM EDT83.000.280.190.21+0.07+33.33%615043.85%
MRVL240726C000840002024-07-12 3:32PM EDT84.000.170.140.16-0.01-5.56%46044.34%
MRVL240726C000850002024-07-12 2:09PM EDT85.000.110.110.12-0.13-54.17%1037444.73%
MRVL240726C000900002024-07-12 10:27AM EDT90.000.060.030.050.00-18450.78%
MRVL240726C000950002024-07-10 10:50AM EDT95.000.050.000.050.00-25656.64%
MRVL240726C001000002024-07-11 1:14PM EDT100.000.010.000.050.00-24166.41%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240726P000500002024-07-05 1:16PM EDT50.000.010.000.750.00-236130.86%
MRVL240726P000550002024-07-10 12:28PM EDT55.000.050.000.700.00-1015102.15%
MRVL240726P000560002024-07-10 11:43AM EDT56.000.030.010.240.00-11278.91%
MRVL240726P000570002024-07-10 9:48AM EDT57.000.030.030.250.00-35976.17%
MRVL240726P000580002024-07-08 1:50PM EDT58.000.040.030.040.00-211,58057.42%
MRVL240726P000590002024-06-28 1:31PM EDT59.000.190.020.040.00-84,05852.73%
MRVL240726P000600002024-07-12 10:27AM EDT60.000.050.030.050.00-11,88851.17%
MRVL240726P000610002024-07-09 2:38PM EDT61.000.050.040.06-0.02-28.57%11,33850.78%
MRVL240726P000620002024-07-11 3:10PM EDT62.000.100.060.070.00-1382948.05%
MRVL240726P000630002024-07-12 2:12PM EDT63.000.070.080.10-0.01-12.50%33547.27%
MRVL240726P000640002024-07-12 1:03PM EDT64.000.110.110.13-0.15-57.69%62,98045.61%
MRVL240726P000650002024-07-12 1:37PM EDT65.000.140.150.17-0.11-44.00%440443.95%
MRVL240726P000660002024-07-12 12:50PM EDT66.000.220.210.24-0.15-40.54%61,49943.16%
MRVL240726P000670002024-07-12 10:36AM EDT67.000.280.300.33-0.22-44.00%2719342.29%
MRVL240726P000680002024-07-12 3:01PM EDT68.000.300.430.46-0.31-50.82%1130341.70%
MRVL240726P000690002024-07-12 3:43PM EDT69.000.620.600.63-0.48-43.64%2012341.11%
MRVL240726P000700002024-07-12 3:47PM EDT70.000.800.810.86-0.32-28.57%48152940.82%
MRVL240726P000710002024-07-12 1:37PM EDT71.000.931.101.15-0.86-48.04%28540.58%
MRVL240726P000720002024-07-12 3:33PM EDT72.001.311.451.51-0.94-41.78%1579140.43%
MRVL240726P000730002024-07-12 1:36PM EDT73.001.821.871.95-0.69-27.49%312440.48%
MRVL240726P000740002024-07-12 3:51PM EDT74.002.442.382.45-0.73-23.03%3763340.31%
MRVL240726P000750002024-07-12 3:53PM EDT75.003.062.943.05-0.84-21.54%5213740.70%
MRVL240726P000760002024-07-12 3:00PM EDT76.002.943.553.70-1.68-36.36%12740.80%
MRVL240726P000820002024-06-20 1:17PM EDT82.008.707.858.700.00--043.95%