New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.82-1.45 (-1.98%)
At close: 04:00PM EDT
71.84 +0.02 (+0.03%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250117C000200002024-05-31 2:46PM EDT20.0049.320.000.000.00-1500.00%
MRVL250117C000225002024-06-06 10:14AM EDT22.5046.700.000.000.00-100.00%
MRVL250117C000250002024-03-22 2:27PM EDT25.0042.8036.1540.400.00-11220.00%
MRVL250117C000275002024-03-01 2:23PM EDT27.5051.0043.8545.450.00-11069.63%
MRVL250117C000300002024-05-23 12:48PM EDT30.0046.000.000.000.00-100.00%
MRVL250117C000325002023-10-03 1:44PM EDT32.5024.4520.4520.850.00-10170.00%
MRVL250117C000350002024-05-22 3:37PM EDT35.0039.680.000.000.00-100.00%
MRVL250117C000375002024-04-18 1:11PM EDT37.5030.3035.4536.400.00-1094971.58%
MRVL250117C000400002024-06-12 9:30AM EDT40.0033.260.000.000.00-100.00%
MRVL250117C000425002024-05-16 12:58PM EDT42.5033.0832.2533.000.00-7547477.53%
MRVL250117C000450002024-06-05 2:38PM EDT45.0027.100.000.000.00-600.00%
MRVL250117C000475002024-06-06 12:55PM EDT47.5023.480.000.000.00-1400.00%
MRVL250117C000500002024-06-17 11:25AM EDT50.0024.470.000.000.00-100.00%
MRVL250117C000525002024-05-31 9:46AM EDT52.5022.050.000.000.00-100.00%
MRVL250117C000550002024-06-06 2:18PM EDT55.0018.230.000.000.00-100.00%
MRVL250117C000575002024-06-11 1:15PM EDT57.5018.050.000.000.00-200.00%
MRVL250117C000600002024-06-14 2:57PM EDT60.0018.650.000.000.00-100.00%
MRVL250117C000625002024-06-17 11:01AM EDT62.5015.500.000.000.00-1000.00%
MRVL250117C000650002024-06-17 1:02PM EDT65.0014.250.000.000.00-2300.00%
MRVL250117C000675002024-06-14 10:23AM EDT67.5013.560.000.000.00-1000.00%
MRVL250117C000700002024-06-17 2:04PM EDT70.0011.650.000.000.00-900.00%
MRVL250117C000725002024-06-17 3:15PM EDT72.5010.350.000.000.00-1700.39%
MRVL250117C000750002024-06-17 11:46AM EDT75.009.200.000.000.00-201.56%
MRVL250117C000775002024-06-10 1:48PM EDT77.507.150.000.000.00-1403.13%
MRVL250117C000800002024-06-17 3:10PM EDT80.007.500.000.000.00-5503.13%
MRVL250117C000825002024-06-17 12:22PM EDT82.506.600.000.000.00-1603.13%
MRVL250117C000850002024-06-17 3:50PM EDT85.006.150.000.000.00-2206.25%
MRVL250117C000875002024-06-13 3:52PM EDT87.505.550.000.000.00-106.25%
MRVL250117C000900002024-06-17 9:36AM EDT90.005.000.000.000.00-206.25%
MRVL250117C000925002024-06-17 3:42PM EDT92.504.250.000.000.00-1406.25%
MRVL250117C000950002024-06-17 12:32PM EDT95.003.660.000.000.00-4206.25%
MRVL250117C001000002024-06-17 3:09PM EDT100.002.940.000.000.00-51012.50%
MRVL250117C001050002024-06-17 3:23PM EDT105.002.250.000.000.00-3012.50%
MRVL250117C001100002024-06-12 2:02PM EDT110.001.740.000.000.00-4012.50%
MRVL250117C001150002024-06-17 2:02PM EDT115.001.440.000.000.00-1012.50%
MRVL250117C001200002024-06-17 3:04PM EDT120.001.110.000.000.00-6012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250117P000200002024-05-31 11:34AM EDT20.000.090.000.000.00-16025.00%
MRVL250117P000225002024-06-11 10:09AM EDT22.500.030.000.000.00-1025.00%
MRVL250117P000250002024-06-12 9:30AM EDT25.000.060.000.000.00-1025.00%
MRVL250117P000275002024-06-12 9:30AM EDT27.500.080.000.000.00-1025.00%
MRVL250117P000300002024-06-11 9:30AM EDT30.000.140.000.000.00-1025.00%
MRVL250117P000325002024-06-11 9:30AM EDT32.500.190.000.000.00-1025.00%
MRVL250117P000350002024-06-14 12:10PM EDT35.000.250.000.000.00-7025.00%
MRVL250117P000375002024-06-11 9:30AM EDT37.500.360.000.000.00-1025.00%
MRVL250117P000400002024-06-17 11:26AM EDT40.000.470.000.000.00-4012.50%
MRVL250117P000425002024-06-12 9:50AM EDT42.500.580.000.000.00-1012.50%
MRVL250117P000450002024-06-13 1:14PM EDT45.000.800.000.000.00-9012.50%
MRVL250117P000475002024-06-13 9:32AM EDT47.500.870.000.000.00-1012.50%
MRVL250117P000500002024-06-17 12:26PM EDT50.001.570.000.000.00-51012.50%
MRVL250117P000525002024-06-14 2:53PM EDT52.501.770.000.000.00-51012.50%
MRVL250117P000550002024-06-11 11:12AM EDT55.002.620.000.000.00-206.25%
MRVL250117P000575002024-06-14 3:37PM EDT57.502.880.000.000.00-306.25%
MRVL250117P000600002024-06-17 9:52AM EDT60.003.840.000.000.00-2506.25%
MRVL250117P000625002024-06-17 2:45PM EDT62.504.700.000.000.00-103.13%
MRVL250117P000650002024-06-14 3:22PM EDT65.005.240.000.000.00-803.13%
MRVL250117P000675002024-06-12 2:07PM EDT67.506.550.000.000.00-2501.56%
MRVL250117P000700002024-06-17 3:44PM EDT70.007.800.000.000.00-8300.78%
MRVL250117P000725002024-06-14 3:37PM EDT72.508.600.000.000.00-1,10500.00%
MRVL250117P000750002024-06-17 11:12AM EDT75.0010.550.000.000.00-500.00%
MRVL250117P000775002024-06-10 2:26PM EDT77.5013.150.000.000.00-200.00%
MRVL250117P000800002024-06-13 9:53AM EDT80.0012.720.000.000.00-100.00%
MRVL250117P000825002024-05-30 12:22PM EDT82.5013.050.000.000.00-400.00%
MRVL250117P000850002024-06-04 9:37AM EDT85.0020.050.000.000.00-100.00%
MRVL250117P000875002024-06-14 2:51PM EDT87.5017.900.000.000.00-100.00%
MRVL250117P000900002024-03-18 1:20PM EDT90.0025.6525.1026.900.00-615362.42%
MRVL250117P000925002024-06-14 11:11AM EDT92.5022.720.000.000.00--00.00%
MRVL250117P000950002024-03-06 10:36AM EDT95.0021.3326.2527.550.00-215550.68%
MRVL250117P001000002024-03-26 11:22AM EDT100.0033.0534.2034.500.00-36864.47%
MRVL250117P001050002024-05-31 11:40AM EDT105.0036.600.000.000.00-700.00%
MRVL250117P001100002024-05-16 3:12PM EDT110.0036.9536.8037.550.00-100.00%
MRVL250117P001150002024-03-05 12:32PM EDT115.0038.7544.3044.800.00--2348.50%
MRVL250117P001200002024-03-07 11:45AM EDT120.0040.4047.1548.500.00--036.33%