New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.14+1.32 (+1.84%)
At close: 04:00PM EDT
73.38 +0.24 (+0.33%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL241220C000325002024-06-13 10:29AM EDT32.5040.720.000.000.00-100.00%
MRVL241220C000350002024-05-31 3:17PM EDT35.0035.250.000.000.00-300.00%
MRVL241220C000375002024-02-13 4:15PM EDT37.5032.6030.6032.000.00--80.00%
MRVL241220C000400002024-05-24 10:46AM EDT40.0038.200.000.000.00-100.00%
MRVL241220C000425002024-04-10 1:32PM EDT42.5031.0028.0528.750.00-340.00%
MRVL241220C000450002024-03-07 2:45PM EDT45.0040.5029.4531.450.00-1168.73%
MRVL241220C000475002024-06-14 10:26AM EDT47.5027.300.000.000.00-700.00%
MRVL241220C000500002024-06-18 2:14PM EDT50.0025.600.000.000.00-900.00%
MRVL241220C000550002024-06-17 3:41PM EDT55.0020.650.000.000.00-3700.00%
MRVL241220C000575002024-06-18 3:00PM EDT57.5019.800.000.000.00-1400.00%
MRVL241220C000600002024-06-14 3:11PM EDT60.0018.000.000.000.00-2000.00%
MRVL241220C000625002024-06-18 10:12AM EDT62.5015.700.000.000.00-100.00%
MRVL241220C000650002024-06-13 3:36PM EDT65.0014.310.000.000.00-700.00%
MRVL241220C000675002024-06-18 3:50PM EDT67.5013.200.000.000.00-100.00%
MRVL241220C000700002024-06-18 2:46PM EDT70.0011.900.000.000.00-1400.00%
MRVL241220C000725002024-06-18 9:32AM EDT72.5011.100.000.000.00-100.00%
MRVL241220C000750002024-06-18 9:37AM EDT75.009.200.000.000.00-300.78%
MRVL241220C000775002024-06-12 11:51AM EDT77.507.600.000.000.00-2901.56%
MRVL241220C000800002024-06-18 3:59PM EDT80.007.570.000.000.00-5203.13%
MRVL241220C000825002024-06-18 10:45AM EDT82.506.500.000.000.00-5003.13%
MRVL241220C000850002024-06-17 12:43PM EDT85.005.400.000.000.00-306.25%
MRVL241220C000875002024-06-14 11:09AM EDT87.504.900.000.000.00-1906.25%
MRVL241220C000900002024-06-18 9:55AM EDT90.004.400.000.000.00-1506.25%
MRVL241220C000925002024-06-07 3:58PM EDT92.502.640.000.000.00-1606.25%
MRVL241220C000950002024-06-12 2:10PM EDT95.003.250.000.000.00-406.25%
MRVL241220C001000002024-06-18 3:16PM EDT100.002.900.000.000.00-4012.50%
MRVL241220C001050002024-06-10 10:34AM EDT105.001.420.000.000.00-1012.50%
MRVL241220C001100002024-06-11 10:49AM EDT110.001.150.000.000.00-2012.50%
MRVL241220C001150002024-05-31 10:30AM EDT115.000.880.000.000.00-2012.50%
MRVL241220C001200002024-06-18 2:40PM EDT120.001.020.000.000.00-2012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL241220P000325002024-06-12 1:53PM EDT32.500.120.000.000.00-1025.00%
MRVL241220P000350002024-06-11 9:30AM EDT35.000.210.000.000.00-1025.00%
MRVL241220P000375002024-06-11 9:30AM EDT37.500.280.000.000.00-1025.00%
MRVL241220P000400002024-06-14 9:34AM EDT40.000.360.000.000.00-1025.00%
MRVL241220P000425002024-06-12 11:12AM EDT42.500.490.000.000.00-5012.50%
MRVL241220P000450002024-06-14 1:52PM EDT45.000.650.000.000.00-3012.50%
MRVL241220P000475002024-06-18 10:20AM EDT47.500.950.000.000.00-1012.50%
MRVL241220P000500002024-06-17 3:41PM EDT50.001.290.000.000.00-6012.50%
MRVL241220P000550002024-06-17 11:08AM EDT55.002.230.000.000.00-203012.50%
MRVL241220P000575002024-06-11 10:52AM EDT57.503.000.000.000.00-106.25%
MRVL241220P000600002024-06-11 10:15AM EDT60.004.000.000.000.00-206.25%
MRVL241220P000625002024-06-18 10:48AM EDT62.504.150.000.000.00-106.25%
MRVL241220P000650002024-06-18 9:31AM EDT65.004.800.000.000.00-103.13%
MRVL241220P000675002024-06-18 12:20PM EDT67.506.100.000.000.00-103.13%
MRVL241220P000700002024-06-18 3:59PM EDT70.007.010.000.000.00-301.56%
MRVL241220P000725002024-06-03 12:30PM EDT72.5010.850.000.000.00-600.39%
MRVL241220P000750002024-06-18 3:40PM EDT75.009.550.000.000.00-100.00%
MRVL241220P000775002024-06-11 11:43AM EDT77.5012.400.000.000.00-1300.00%
MRVL241220P000800002024-06-14 3:15PM EDT80.0012.500.000.000.00-4000.00%
MRVL241220P000825002024-06-06 10:46AM EDT82.5016.600.000.000.00-100.00%
MRVL241220P000850002024-05-16 1:08PM EDT85.0016.6014.6016.800.00-19143.77%
MRVL241220P000875002024-03-13 10:57AM EDT87.5022.5020.6020.750.00-436953.99%
MRVL241220P000900002024-04-24 9:35AM EDT90.0025.8916.8018.050.00-102427.71%
MRVL241220P000925002024-04-03 2:58PM EDT92.5022.8524.3026.250.00-18257.95%
MRVL241220P000950002024-03-28 1:22PM EDT95.0026.5025.1027.600.00-14953.10%
MRVL241220P001000002024-03-08 1:22PM EDT100.0027.1529.2530.600.00-64353.72%
MRVL241220P001050002024-03-26 2:44PM EDT105.0037.0537.1038.000.00-28069.24%
MRVL241220P001100002024-03-26 2:29PM EDT110.0041.7040.8044.700.00-2074.61%
MRVL241220P001150002024-04-05 11:03AM EDT115.0043.7044.7048.450.00-1071.88%
MRVL241220P001200002024-05-28 10:46AM EDT120.0042.700.000.000.00-200.00%