New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.27+0.40 (+0.55%)
At close: 04:00PM EDT
73.11 -0.16 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240816C000300002024-01-10 1:55PM EDT30.0034.9737.7541.800.00-140.00%
MRVL240816C000400002024-06-03 1:01PM EDT40.0027.8032.0034.950.00-1977.73%
MRVL240816C000425002023-12-20 3:02PM EDT42.5019.7029.6032.750.00--1980.66%
MRVL240816C000450002024-04-19 3:44PM EDT45.0019.100.000.000.00-1110.00%
MRVL240816C000475002024-05-30 12:10PM EDT47.5029.9024.3027.100.00-11989.99%
MRVL240816C000500002024-05-31 3:46PM EDT50.0023.3721.9024.05+3.02+14.84%23770.17%
MRVL240816C000525002024-05-17 3:41PM EDT52.5021.0019.4521.600.00-53264.14%
MRVL240816C000550002024-06-10 10:26AM EDT55.0015.1018.7520.100.00-113563.18%
MRVL240816C000575002024-06-13 9:30AM EDT57.5017.8715.6017.400.00-111863.16%
MRVL240816C000600002024-06-14 2:19PM EDT60.0014.4513.4014.80+2.70+22.98%3569054.20%
MRVL240816C000625002024-06-12 2:27PM EDT62.5011.1012.2513.35-0.55-4.72%536252.83%
MRVL240816C000650002024-06-12 12:37PM EDT65.009.059.5011.250.00-17473554.86%
MRVL240816C000675002024-06-14 11:30AM EDT67.507.707.758.900.00-2852447.62%
MRVL240816C000700002024-06-14 2:57PM EDT70.006.906.457.00+1.09+18.76%91,94643.87%
MRVL240816C000725002024-06-14 3:27PM EDT72.505.475.405.55+0.72+15.16%81,82742.73%
MRVL240816C000750002024-06-14 3:51PM EDT75.004.204.254.35+0.30+7.69%11113,12342.11%
MRVL240816C000775002024-06-14 3:56PM EDT77.503.283.253.40+0.31+10.44%10215,38442.04%
MRVL240816C000800002024-06-14 3:39PM EDT80.002.452.452.60+0.10+4.26%2651,64041.80%
MRVL240816C000825002024-06-14 12:22PM EDT82.501.621.821.96+0.07+4.52%3576841.60%
MRVL240816C000850002024-06-14 2:53PM EDT85.001.421.351.45+0.19+15.45%304,54141.36%
MRVL240816C000875002024-06-14 3:46PM EDT87.501.000.981.09+0.19+23.46%4540341.58%
MRVL240816C000900002024-06-14 1:49PM EDT90.000.730.700.81+0.11+17.74%582141.72%
MRVL240816C000925002024-06-12 1:02PM EDT92.500.410.500.610.00-515442.09%
MRVL240816C000950002024-06-14 3:56PM EDT95.000.400.390.42+0.08+25.00%4114,85241.63%
MRVL240816C001000002024-06-13 9:42AM EDT100.000.200.200.230.00-127742.29%
MRVL240816C001050002024-06-12 2:31PM EDT105.000.090.120.130.00-96543.16%
MRVL240816C001100002024-06-13 12:52PM EDT110.000.060.060.090.00-2527045.12%
MRVL240816C001150002024-06-13 9:30AM EDT115.000.060.030.060.00-216,37246.68%
MRVL240816C001200002024-06-13 1:52PM EDT120.000.020.020.030.00-1017346.48%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240816P000300002024-03-22 1:42PM EDT30.000.050.070.090.00-21395.90%
MRVL240816P000325002024-02-09 12:39PM EDT32.500.260.030.750.00--1113.57%
MRVL240816P000350002024-05-30 1:02PM EDT35.000.020.000.250.00-11085.94%
MRVL240816P000375002024-03-07 3:13PM EDT37.500.200.120.160.00-2879.88%
MRVL240816P000400002024-06-12 3:08PM EDT40.000.030.010.290.00-53573.83%
MRVL240816P000425002024-06-14 1:37PM EDT42.500.040.020.07-0.01-20.00%111856.64%
MRVL240816P000450002024-06-11 9:46AM EDT45.000.080.050.080.00-113453.71%
MRVL240816P000475002024-06-10 1:50PM EDT47.500.120.070.100.00-133250.20%
MRVL240816P000500002024-06-14 11:23AM EDT50.000.160.110.14+0.03+23.08%188348.83%
MRVL240816P000525002024-06-13 9:30AM EDT52.500.010.170.190.00-21,24345.80%
MRVL240816P000550002024-06-14 11:26AM EDT55.000.320.260.29+0.12+60.00%54,18044.04%
MRVL240816P000575002024-06-14 1:37PM EDT57.500.460.400.44+0.14+43.75%251742.38%
MRVL240816P000600002024-06-14 3:05PM EDT60.000.650.620.66-0.03-4.41%54,76340.87%
MRVL240816P000625002024-06-14 10:36AM EDT62.501.120.951.00+0.09+8.74%503,09839.80%
MRVL240816P000650002024-06-14 2:51PM EDT65.001.461.381.52+0.01+0.69%1,0512,35339.33%
MRVL240816P000675002024-06-14 10:43AM EDT67.502.452.042.19+0.17+7.46%9332,39238.62%
MRVL240816P000700002024-06-14 3:49PM EDT70.003.072.953.05-0.21-6.40%621,67137.93%
MRVL240816P000725002024-06-14 3:54PM EDT72.504.154.004.15-0.10-2.35%9278837.50%
MRVL240816P000750002024-06-14 3:01PM EDT75.005.405.305.45-0.05-0.92%1661,03936.94%
MRVL240816P000775002024-06-13 12:09PM EDT77.507.456.807.000.00-331636.69%
MRVL240816P000800002024-06-11 2:39PM EDT80.0010.508.2510.600.00-335152.93%
MRVL240816P000825002024-06-03 1:22PM EDT82.5015.4010.4011.550.00-341345.09%
MRVL240816P000850002024-06-03 1:07PM EDT85.0017.8011.3513.400.00-323143.77%
MRVL240816P000875002024-06-10 2:37PM EDT87.5018.2514.5514.950.00-12736.48%
MRVL240816P000900002024-06-11 10:36AM EDT90.0020.4016.8017.850.00-21346.12%
MRVL240816P000925002024-05-08 1:34PM EDT92.5025.0523.5026.650.00-1098.00%
MRVL240816P000950002024-06-14 11:28AM EDT95.0022.8621.4022.90+0.36+1.60%12454.44%
MRVL240816P001000002024-05-16 1:59PM EDT100.0026.0524.8528.750.00-2072.73%
MRVL240816P001050002024-03-06 12:32PM EDT105.0026.7031.1533.050.00-2051.90%
MRVL240816P001100002024-03-07 11:18AM EDT110.0029.9037.2037.650.00-4064.97%
MRVL240816P001150002024-03-06 12:53PM EDT115.0035.1540.9044.250.00-3073.24%