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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240920C000275002023-12-11 11:59AM EDT27.5027.2037.6041.050.00--10.00%
MRVL240920C000350002024-05-06 3:38PM EDT35.0034.7933.4537.200.00-220.00%
MRVL240920C000375002024-03-14 9:48AM EDT37.5029.6532.1535.900.00-6963.28%
MRVL240920C000400002024-06-14 9:43AM EDT40.0033.0032.6034.20-8.00-19.51%2457.81%
MRVL240920C000425002024-05-01 9:49AM EDT42.5023.9224.5529.400.00-2470.00%
MRVL240920C000450002024-06-12 2:24PM EDT45.0028.2628.1030.900.00-45377.30%
MRVL240920C000475002024-06-11 9:46AM EDT47.5022.9225.8528.300.00-218271.73%
MRVL240920C000500002024-06-10 9:30AM EDT50.0018.4524.0525.400.00-13967.41%
MRVL240920C000525002024-05-29 2:19PM EDT52.5025.3621.0022.600.00-222854.69%
MRVL240920C000550002024-06-06 10:22AM EDT55.0015.5518.0020.700.00-113866.15%
MRVL240920C000575002024-06-12 2:57PM EDT57.5017.0516.0018.650.00-331863.84%
MRVL240920C000600002024-06-14 2:58PM EDT60.0015.7514.6516.25+1.25+8.62%4273950.17%
MRVL240920C000625002024-06-14 3:59PM EDT62.5013.7713.1513.95+1.20+9.55%165652.59%
MRVL240920C000650002024-06-14 3:44PM EDT65.0011.8010.9512.90-0.53-4.30%163056.96%
MRVL240920C000675002024-06-14 11:42AM EDT67.509.359.3011.40-0.15-1.58%2236356.54%
MRVL240920C000700002024-06-14 10:46AM EDT70.008.127.859.30-0.23-2.75%11,39651.15%
MRVL240920C000725002024-06-14 3:20PM EDT72.507.557.457.65+0.50+7.09%10884748.29%
MRVL240920C000750002024-06-14 3:47PM EDT75.006.306.306.45+0.55+9.57%8524,92947.63%
MRVL240920C000775002024-06-14 11:42AM EDT77.504.755.305.45-0.15-3.06%191,10747.44%
MRVL240920C000800002024-06-14 3:41PM EDT80.004.454.454.50+0.30+7.23%3991,90646.74%
MRVL240920C000825002024-06-14 11:42AM EDT82.503.253.653.800.00-31681146.95%
MRVL240920C000850002024-06-14 2:26PM EDT85.003.062.983.15+0.46+17.69%323,44746.79%
MRVL240920C000875002024-06-14 11:19AM EDT87.502.232.442.63+0.07+3.24%1541846.90%
MRVL240920C000900002024-06-14 3:50PM EDT90.002.052.002.14+0.26+14.53%35,54646.59%
MRVL240920C000925002024-06-14 1:48PM EDT92.501.651.621.79+0.32+24.06%147046.88%
MRVL240920C000950002024-06-14 3:37PM EDT95.001.381.341.44+0.20+16.95%273,25646.56%
MRVL240920C001000002024-06-14 3:35PM EDT100.000.920.861.01+0.12+15.00%33,12547.24%
MRVL240920C001050002024-06-12 2:04PM EDT105.000.480.600.640.00-224446.73%
MRVL240920C001100002024-06-13 2:07PM EDT110.000.380.410.44+0.04+11.76%12,84747.22%
MRVL240920C001150002024-06-13 9:57AM EDT115.000.250.270.310.00-18447.90%
MRVL240920C001200002024-06-14 11:27AM EDT120.000.160.190.230.00-1078748.88%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240920P000275002024-05-23 9:30AM EDT27.500.020.010.080.00-54278.13%
MRVL240920P000300002024-03-15 1:43PM EDT30.000.090.030.500.00-1692.38%
MRVL240920P000325002024-02-09 10:30AM EDT32.500.390.060.230.00-101476.76%
MRVL240920P000350002024-05-30 3:59PM EDT35.000.060.000.310.00-102471.19%
MRVL240920P000375002024-06-11 11:33AM EDT37.500.080.050.110.00-42558.98%
MRVL240920P000400002024-06-11 9:30AM EDT40.000.100.080.110.00-19855.27%
MRVL240920P000425002024-06-14 10:19AM EDT42.500.130.120.15-0.02-13.33%101,28253.03%
MRVL240920P000450002024-06-13 9:31AM EDT45.000.140.190.200.00-167151.17%
MRVL240920P000475002024-06-12 9:40AM EDT47.500.250.250.290.00-12,21049.81%
MRVL240920P000500002024-06-13 10:15AM EDT50.000.360.370.410.00-32,06148.15%
MRVL240920P000525002024-06-13 10:42AM EDT52.500.560.530.580.00-822,05146.80%
MRVL240920P000550002024-06-13 9:30AM EDT55.000.610.710.820.00-103,80845.70%
MRVL240920P000575002024-06-13 11:17AM EDT57.501.141.091.150.00-414,54844.82%
MRVL240920P000600002024-06-14 10:33AM EDT60.001.641.511.58+0.04+2.50%213,52044.02%
MRVL240920P000625002024-06-14 12:49PM EDT62.502.302.062.14+0.14+6.48%241,88743.40%
MRVL240920P000650002024-06-14 10:51AM EDT65.002.982.692.88+0.06+2.05%131,31743.19%
MRVL240920P000675002024-06-14 3:14PM EDT67.503.683.553.70+0.84+29.58%1,3352,41942.46%
MRVL240920P000700002024-06-14 11:30AM EDT70.005.104.554.70+0.12+2.41%2583,78341.96%
MRVL240920P000725002024-06-14 3:16PM EDT72.505.805.705.85-0.30-4.92%16793441.42%
MRVL240920P000750002024-06-14 12:01PM EDT75.007.747.007.15+0.54+7.50%13872240.85%
MRVL240920P000775002024-06-14 11:43AM EDT77.509.408.508.65+0.65+7.43%1481240.59%
MRVL240920P000800002024-05-31 3:59PM EDT80.0013.409.5510.250.00-191,29040.03%
MRVL240920P000825002024-06-05 12:50PM EDT82.5014.8710.8012.000.00-316239.54%
MRVL240920P000850002024-06-07 10:01AM EDT85.0017.2612.9513.900.00-226139.25%
MRVL240920P000875002024-06-13 9:34AM EDT87.5013.9113.7015.900.00-77938.88%
MRVL240920P000900002024-06-03 3:48PM EDT90.0022.4816.7018.850.00-13046.44%
MRVL240920P000925002024-05-24 11:27AM EDT92.5017.7518.9520.400.00-1140.67%
MRVL240920P000950002024-05-20 1:20PM EDT95.0021.9022.0023.150.00-12546.39%
MRVL240920P001000002024-05-16 12:33PM EDT100.0027.6525.7027.950.00-3049.83%
MRVL240920P001050002024-05-20 11:46AM EDT105.0031.6030.4033.800.00-14064.36%
MRVL240920P001100002024-03-06 2:46PM EDT110.0031.0037.5038.000.00-18057.08%
MRVL240920P001150002024-03-06 1:23PM EDT115.0035.3541.7543.550.00-42059.91%