New Zealand markets close in 6 hours 45 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.51-1.69 (-2.49%)
At close: 04:00PM EDT
66.65 +0.14 (+0.21%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL260116C000250002024-06-26 3:21PM EDT25.0044.9741.0046.000.00-12769.18%
MRVL260116C000275002024-01-22 12:45PM EDT27.5045.3538.0542.500.00-2255.49%
MRVL260116C000300002024-06-24 10:31AM EDT30.0042.9038.0042.000.00-55570.47%
MRVL260116C000325002024-07-19 12:46PM EDT32.5037.0036.7537.70-0.60-1.60%1462.73%
MRVL260116C000350002024-07-16 2:36PM EDT35.0043.2535.0036.550.00-103064.54%
MRVL260116C000375002024-06-25 12:29PM EDT37.5035.4032.5533.650.00-221958.29%
MRVL260116C000400002024-07-17 3:57PM EDT40.0033.1130.9031.800.00-112257.69%
MRVL260116C000425002024-07-01 11:39AM EDT42.5032.5728.6530.050.00-11055.51%
MRVL260116C000450002024-06-26 11:47AM EDT45.0029.1525.5029.900.00-23354.92%
MRVL260116C000475002024-07-09 10:14AM EDT47.5033.9825.7527.550.00-13556.68%
MRVL260116C000500002024-07-19 12:47PM EDT50.0025.5524.7025.95+0.40+1.59%216056.79%
MRVL260116C000525002024-07-09 10:30AM EDT52.5030.0022.4525.600.00-25756.71%
MRVL260116C000550002024-07-19 2:43PM EDT55.0022.3021.6522.70-4.50-16.79%313054.32%
MRVL260116C000575002024-06-04 10:05AM EDT57.5021.5024.8025.300.00-34169.01%
MRVL260116C000600002024-07-18 1:02PM EDT60.0020.1618.5020.600.00-127953.12%
MRVL260116C000625002024-07-18 3:43PM EDT62.5019.0518.0020.500.00-120555.66%
MRVL260116C000650002024-07-18 3:10PM EDT65.0017.1516.9018.000.00-1144452.95%
MRVL260116C000675002024-07-19 11:58AM EDT67.5016.1515.8517.20+0.15+0.94%812952.99%
MRVL260116C000700002024-07-19 1:39PM EDT70.0015.1814.8515.35+0.18+1.20%964151.28%
MRVL260116C000725002024-07-19 12:04PM EDT72.5014.1013.7515.25+0.05+0.36%921552.03%
MRVL260116C000750002024-07-19 12:15PM EDT75.0013.3013.0015.50-0.10-0.75%368953.71%
MRVL260116C000775002024-07-19 3:48PM EDT77.5011.4012.2513.35-1.50-11.63%142051.51%
MRVL260116C000800002024-07-19 3:55PM EDT80.0011.7011.5011.75+0.08+0.69%1341750.05%
MRVL260116C000825002024-07-11 1:23PM EDT82.5014.0010.7511.000.00-26819550.15%
MRVL260116C000850002024-07-19 1:40PM EDT85.0010.2910.1010.35-0.81-7.30%160650.06%
MRVL260116C000875002024-07-16 10:59AM EDT87.5012.809.459.700.00-21649.84%
MRVL260116C000900002024-07-19 12:57PM EDT90.008.758.859.15-0.35-3.85%219549.83%
MRVL260116C000925002024-07-11 11:05AM EDT92.5011.408.358.550.00-21949.55%
MRVL260116C000950002024-07-16 10:01AM EDT95.0010.747.808.050.00-15249.49%
MRVL260116C001000002024-07-19 12:18PM EDT100.006.956.907.15-0.15-2.11%721349.41%
MRVL260116C001050002024-07-19 3:26PM EDT105.006.605.806.35+0.42+6.80%214949.31%
MRVL260116C001100002024-07-17 3:08PM EDT110.006.505.305.650.00-211249.24%
MRVL260116C001150002024-07-18 10:34AM EDT115.005.054.705.000.00-15449.06%
MRVL260116C001200002024-07-19 12:47PM EDT120.004.304.105.50-0.05-1.15%51,25450.33%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL260116P000250002024-07-08 11:25AM EDT25.000.320.250.750.00-51353.39%
MRVL260116P000275002024-07-11 12:17PM EDT27.500.500.420.920.00-21351.15%
MRVL260116P000300002024-07-17 3:08PM EDT30.000.720.631.130.00-24849.27%
MRVL260116P000325002024-07-08 12:03PM EDT32.500.851.132.160.00-27,21150.10%
MRVL260116P000350002024-07-11 9:54AM EDT35.001.101.481.730.00-11,21846.53%
MRVL260116P000375002024-07-10 10:14AM EDT37.501.301.882.420.00-1046747.58%
MRVL260116P000400002024-07-12 2:56PM EDT40.001.722.332.540.00-2690044.25%
MRVL260116P000425002024-07-10 10:18AM EDT42.502.032.923.100.00-529443.60%
MRVL260116P000450002024-07-17 12:42PM EDT45.003.153.553.750.00-327843.07%
MRVL260116P000475002024-07-12 3:47PM EDT47.503.304.304.450.00-127342.44%
MRVL260116P000500002024-07-15 3:24PM EDT50.003.915.055.250.00-1102,58141.94%
MRVL260116P000525002024-07-19 1:12PM EDT52.506.105.606.35+1.82+42.52%459642.33%
MRVL260116P000550002024-07-19 3:02PM EDT55.006.756.907.10+0.35+5.47%314241.03%
MRVL260116P000575002024-07-16 3:57PM EDT57.505.827.908.250.00-123940.97%
MRVL260116P000600002024-07-18 3:20PM EDT60.009.109.009.250.00-2524,07340.11%
MRVL260116P000625002024-07-16 9:57AM EDT62.508.0510.2010.450.00-1001,31839.69%
MRVL260116P000650002024-07-19 11:38AM EDT65.0011.6011.4511.75+0.05+0.43%52,29039.36%
MRVL260116P000675002024-07-18 11:07AM EDT67.5012.7512.8013.050.00-61,30638.79%
MRVL260116P000700002024-07-19 1:23PM EDT70.0013.9014.2014.45+0.60+4.51%1289138.33%
MRVL260116P000725002024-07-15 9:50AM EDT72.5013.0014.7016.250.00-511238.89%
MRVL260116P000750002024-07-17 11:42AM EDT75.0015.8017.2019.000.00-13742.16%
MRVL260116P000775002024-07-18 3:21PM EDT77.5019.0518.8019.500.00-25427538.30%
MRVL260116P000800002024-06-27 11:33AM EDT80.0019.6020.3021.850.00-12439.98%
MRVL260116P000825002024-07-05 10:21AM EDT82.5019.3020.0022.500.00-11736.16%
MRVL260116P000850002024-06-28 3:33PM EDT85.0022.3523.6024.300.00-101735.74%
MRVL260116P000875002024-06-28 11:02AM EDT87.5023.5025.2026.150.00-394435.31%
MRVL260116P000900002024-06-28 3:32PM EDT90.0025.8527.3530.050.00-4641.59%
MRVL260116P000925002024-06-28 11:02AM EDT92.5027.1028.6030.000.00-151934.41%
MRVL260116P000950002024-06-26 11:10AM EDT95.0030.9529.6533.300.00-2738.71%
MRVL260116P001000002024-03-08 11:50AM EDT100.0029.9532.0533.200.00-100.00%
MRVL260116P001050002024-02-28 12:06PM EDT105.0039.3435.6538.400.00-120.00%
MRVL260116P001150002024-03-19 10:51AM EDT115.0051.3049.9051.450.00-2140.96%