New Zealand markets open in 5 hours 37 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.18-2.71 (-3.77%)
As of 12:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250620C000325002024-06-05 2:40PM EDT32.5038.9037.2041.000.00-1171.66%
MRVL250620C000400002024-05-09 3:18PM EDT40.0031.8530.9031.850.00-1153.75%
MRVL250620C000475002024-06-21 2:01PM EDT47.5029.2626.5527.400.00-29059.53%
MRVL250620C000500002024-06-24 9:41AM EDT50.0025.5523.7025.90-1.65-6.07%112256.20%
MRVL250620C000550002024-06-24 11:19AM EDT55.0022.0021.5522.30-1.75-7.37%1256.43%
MRVL250620C000575002024-06-18 11:29AM EDT57.5022.5020.0020.400.00-15354.72%
MRVL250620C000600002024-06-07 11:14AM EDT60.0017.6518.5518.900.00-2253.89%
MRVL250620C000625002024-06-14 10:10AM EDT62.5019.8917.1518.200.00-12754.54%
MRVL250620C000650002024-06-21 9:32AM EDT65.0017.7515.9016.600.00-31453.38%
MRVL250620C000675002024-06-17 10:41AM EDT67.5015.7714.7015.00-0.23-1.44%92452.11%
MRVL250620C000700002024-06-24 9:50AM EDT70.0014.1413.5513.85-0.51-3.48%15951.58%
MRVL250620C000725002024-06-18 11:25AM EDT72.5014.5812.5013.000.00-110051.54%
MRVL250620C000750002024-06-24 10:53AM EDT75.0011.8011.5011.90-2.10-15.11%134550.92%
MRVL250620C000775002024-06-13 9:47AM EDT77.5013.1010.6011.150.00-331950.90%
MRVL250620C000800002024-06-20 3:20PM EDT80.0011.959.7510.400.00-1073350.77%
MRVL250620C000825002024-06-24 11:53AM EDT82.509.008.959.15-1.25-12.20%401149.98%
MRVL250620C000850002024-06-21 2:23PM EDT85.009.608.258.500.00-14650.01%
MRVL250620C000900002024-06-24 11:49AM EDT90.007.006.957.15-2.42-25.69%45849.37%
MRVL250620C000950002024-06-18 3:55PM EDT95.007.455.856.100.00-15422749.20%
MRVL250620C001000002024-06-24 10:11AM EDT100.005.404.955.65-1.40-20.59%270150.89%
MRVL250620C001050002024-06-21 11:29AM EDT105.005.274.204.450.00-1011048.99%
MRVL250620C001100002024-06-24 9:50AM EDT110.003.823.553.95-0.98-20.42%173549.59%
MRVL250620C001150002024-06-24 11:32AM EDT115.003.083.003.55-0.62-16.76%101,50950.30%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250620P000325002024-06-11 10:09AM EDT32.500.510.002.640.00-1259.64%
MRVL250620P000350002024-06-11 10:09AM EDT35.000.700.002.800.00--155.62%
MRVL250620P000375002024-06-11 9:30AM EDT37.500.950.881.060.00-1847.17%
MRVL250620P000400002024-06-11 9:30AM EDT40.001.241.151.350.00-1246.12%
MRVL250620P000425002024-06-12 10:16AM EDT42.501.401.511.660.00-32,50044.81%
MRVL250620P000450002024-06-12 11:18AM EDT45.001.811.922.180.00-201544.76%
MRVL250620P000475002024-06-17 9:53AM EDT47.502.302.432.640.00-13028543.73%
MRVL250620P000500002024-06-24 10:17AM EDT50.003.013.053.15+0.21+7.50%385042.64%
MRVL250620P000550002024-06-20 9:56AM EDT55.003.754.404.600.00-229541.65%
MRVL250620P000575002024-06-17 11:24AM EDT57.504.955.255.450.00-357241.14%
MRVL250620P000600002024-06-20 3:30PM EDT60.005.556.156.450.00-1180640.89%
MRVL250620P000625002024-06-21 3:09PM EDT62.506.857.257.400.00-53,25840.07%
MRVL250620P000650002024-06-21 10:48AM EDT65.007.808.358.550.00-3240539.70%
MRVL250620P000675002024-06-24 11:26AM EDT67.509.659.559.75+0.95+10.92%130539.19%
MRVL250620P000700002024-06-24 10:23AM EDT70.0010.7010.8511.15+0.85+8.63%1644739.09%
MRVL250620P000725002024-06-24 10:43AM EDT72.5012.3512.1512.40+1.15+10.27%89238.12%
MRVL250620P000750002024-06-20 1:20PM EDT75.0012.3013.7013.950.00-183937.94%
MRVL250620P000775002024-06-10 12:11PM EDT77.5015.4515.2015.550.00--2037.65%
MRVL250620P000800002024-06-10 1:54PM EDT80.0016.9016.8017.700.00-1,5521,56339.10%
MRVL250620P000825002024-06-20 2:05PM EDT82.5016.6018.3518.750.00-5519336.18%
MRVL250620P000850002024-06-21 2:34PM EDT85.0019.1519.8521.250.00-478638.51%
MRVL250620P000900002024-06-17 9:33AM EDT90.0022.0023.7024.300.00--1034.74%
MRVL250620P000950002024-06-20 2:05PM EDT95.0025.3026.9528.750.00--2635.84%