New Zealand markets open in 8 hours 33 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.35-4.04 (-5.91%)
At close: 04:00PM EDT
64.16 -0.19 (-0.30%)
Pre-market: 09:27AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL241018C000475002024-06-24 10:37AM EDT47.5023.7020.1520.400.00--289.89%
MRVL241018C000500002024-07-17 3:22PM EDT50.0019.800.000.000.00-120.00%
MRVL241018C000550002024-07-19 2:20PM EDT55.0014.130.000.000.00-1360.00%
MRVL241018C000600002024-07-18 10:36AM EDT60.0010.800.000.000.00-3220.00%
MRVL241018C000625002024-07-18 2:40PM EDT62.508.600.000.000.00-190.00%
MRVL241018C000650002024-07-24 2:22PM EDT65.006.300.000.000.00-81900.78%
MRVL241018C000675002024-07-24 2:26PM EDT67.505.150.000.000.00-1681933.13%
MRVL241018C000700002024-07-24 3:53PM EDT70.004.100.000.000.00-145163.13%
MRVL241018C000725002024-07-24 3:02PM EDT72.503.300.000.000.00-132236.25%
MRVL241018C000750002024-07-24 2:08PM EDT75.002.830.000.000.00-75366.25%
MRVL241018C000775002024-07-24 3:36PM EDT77.502.240.000.000.00-101426.25%
MRVL241018C000800002024-07-24 1:03PM EDT80.001.800.000.000.00-828312.50%
MRVL241018C000825002024-07-24 2:27PM EDT82.501.350.000.000.00-58912.50%
MRVL241018C000850002024-07-24 3:14PM EDT85.001.020.000.000.00-618912.50%
MRVL241018C000900002024-07-24 2:39PM EDT90.000.630.000.000.00-122312.50%
MRVL241018C000950002024-07-22 12:54PM EDT95.000.590.000.000.00-1521,41712.50%
MRVL241018C001000002024-07-24 1:04PM EDT100.000.280.000.000.00-117425.00%
MRVL241018C001050002024-07-17 10:14AM EDT105.000.420.000.000.00-2910625.00%
MRVL241018C001100002024-07-16 1:54PM EDT110.000.470.000.000.00-2425.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL241018P000350002024-07-01 9:30AM EDT35.000.060.000.000.00-1125.00%
MRVL241018P000375002024-07-10 10:00AM EDT37.500.100.000.000.00-2225.00%
MRVL241018P000400002024-07-11 12:18PM EDT40.000.080.000.000.00-603025.00%
MRVL241018P000425002024-07-24 10:26AM EDT42.500.210.000.000.00-1225.00%
MRVL241018P000450002024-07-24 3:50PM EDT45.000.410.000.000.00-202512.50%
MRVL241018P000475002024-07-24 3:36PM EDT47.500.610.000.000.00-4512.50%
MRVL241018P000500002024-07-24 12:00PM EDT50.000.800.000.000.00-2038312.50%
MRVL241018P000550002024-07-24 3:34PM EDT55.001.820.000.000.00-98536.25%
MRVL241018P000600002024-07-24 2:52PM EDT60.003.500.000.000.00-626913.13%
MRVL241018P000625002024-07-24 3:36PM EDT62.504.350.000.000.00-142011.56%
MRVL241018P000650002024-07-24 3:46PM EDT65.005.500.000.000.00-7391,5340.00%
MRVL241018P000675002024-07-24 3:56PM EDT67.507.180.000.000.00-202570.00%
MRVL241018P000700002024-07-24 3:20PM EDT70.008.550.000.000.00-13220.00%
MRVL241018P000725002024-07-23 9:45AM EDT72.507.300.000.000.00-13290.00%
MRVL241018P000750002024-07-19 1:08PM EDT75.0011.230.000.000.00-141,0980.00%
MRVL241018P000775002024-07-24 3:20PM EDT77.5014.090.000.000.00-1290.00%
MRVL241018P000800002024-07-17 2:58PM EDT80.0013.400.000.000.00-27690.00%
MRVL241018P000825002024-07-17 2:56PM EDT82.5015.400.000.000.00-13100.00%
MRVL241018P000850002024-07-18 10:03AM EDT85.0017.100.000.000.00-3350.00%
MRVL241018P000900002024-07-18 11:55AM EDT90.0023.700.000.000.00-6230.00%
MRVL241018P000950002024-07-17 12:23PM EDT95.0025.900.000.000.00-440.00%
MRVL241018P001000002024-07-16 11:22AM EDT100.0026.400.000.000.00--10.00%