New Zealand markets open in 2 hours 47 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.89-1.35 (-1.84%)
At close: 04:00PM EDT
71.94 +0.05 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240628C000450002024-06-21 11:23AM EDT45.0027.2624.5028.80+2.82+11.54%11349.22%
MRVL240628C000570002024-06-11 11:20AM EDT57.0013.5012.5016.350.00--1192.19%
MRVL240628C000580002024-06-21 9:33AM EDT58.0013.4012.5514.65-2.30-14.65%1023146.39%
MRVL240628C000590002024-06-10 10:01AM EDT59.009.6510.5013.800.00--2146.00%
MRVL240628C000600002024-06-21 10:42AM EDT60.0012.309.5512.40+4.03+48.73%13114.75%
MRVL240628C000610002024-06-21 10:29AM EDT61.0011.359.7012.20+11.35-200066.80%
MRVL240628C000620002024-06-20 9:56AM EDT62.0013.308.2011.250.00-25139.36%
MRVL240628C000630002024-06-10 11:29AM EDT63.007.007.159.400.00-2391.21%
MRVL240628C000640002024-06-21 3:28PM EDT64.007.856.758.650.00-10695.51%
MRVL240628C000650002024-06-21 3:19PM EDT65.007.125.808.15-1.23-14.73%3510106.93%
MRVL240628C000660002024-06-21 12:50PM EDT66.006.644.956.30-1.56-19.02%22462.79%
MRVL240628C000670002024-06-21 3:14PM EDT67.005.304.106.20-2.65-33.33%86789.45%
MRVL240628C000680002024-06-21 3:18PM EDT68.004.433.804.40-2.39-35.04%2234951.32%
MRVL240628C000690002024-06-21 2:58PM EDT69.003.503.403.55-2.70-43.55%115848.15%
MRVL240628C000700002024-06-21 3:54PM EDT70.002.802.682.82-1.57-35.93%21635147.17%
MRVL240628C000710002024-06-21 3:57PM EDT71.002.152.062.14-1.37-38.92%24828245.36%
MRVL240628C000720002024-06-21 3:53PM EDT72.001.551.531.59-1.30-45.61%32370444.68%
MRVL240628C000730002024-06-21 3:58PM EDT73.001.141.101.16-1.15-50.22%43461844.73%
MRVL240628C000740002024-06-21 3:58PM EDT74.000.820.780.82-0.68-45.33%38458544.68%
MRVL240628C000750002024-06-21 3:58PM EDT75.000.570.540.57-0.55-49.11%6202,04044.97%
MRVL240628C000760002024-06-21 3:49PM EDT76.000.350.360.39-0.60-63.16%1781,09745.41%
MRVL240628C000770002024-06-21 3:44PM EDT77.000.270.250.27-0.58-68.24%30068046.29%
MRVL240628C000780002024-06-21 3:54PM EDT78.000.180.170.19-0.41-69.49%4843947.46%
MRVL240628C000790002024-06-21 3:47PM EDT79.000.130.120.13-0.28-68.29%5447348.24%
MRVL240628C000800002024-06-21 3:51PM EDT80.000.090.080.10-0.21-70.00%891,25650.39%
MRVL240628C000810002024-06-21 3:52PM EDT81.000.070.060.07-0.10-58.82%4450150.78%
MRVL240628C000820002024-06-21 3:47PM EDT82.000.060.050.06-0.13-68.42%279553.52%
MRVL240628C000830002024-06-21 3:47PM EDT83.000.050.040.05-0.09-64.29%83755.47%
MRVL240628C000840002024-06-21 3:36PM EDT84.000.040.030.04-0.07-63.64%11510257.42%
MRVL240628C000850002024-06-20 3:44PM EDT85.000.070.020.050.00-1412060.94%
MRVL240628C000860002024-06-21 2:42PM EDT86.000.030.020.03+0.03-1-61.72%
MRVL240628C000900002024-06-21 9:41AM EDT90.000.040.010.06+0.02+100.00%1022578.13%
MRVL240628C000950002024-06-12 9:42AM EDT95.000.020.000.250.00-971113.28%
MRVL240628C001000002024-06-17 3:43PM EDT100.000.010.000.150.00-5051120.31%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240628P000500002024-06-21 10:15AM EDT50.000.040.000.32-0.31-88.57%311155.47%
MRVL240628P000550002024-06-20 10:36AM EDT55.000.010.000.050.00-26489.84%
MRVL240628P000560002024-06-11 10:37AM EDT56.000.060.000.050.00-12984.38%
MRVL240628P000570002024-06-20 10:36AM EDT57.000.010.000.250.00-350382101.56%
MRVL240628P000580002024-06-21 3:55PM EDT58.000.020.000.14-0.01-33.33%104785.94%
MRVL240628P000590002024-06-17 9:40AM EDT59.000.030.000.500.00-19102.73%
MRVL240628P000600002024-06-20 1:09PM EDT60.000.020.010.030.00-5019361.72%
MRVL240628P000610002024-06-21 1:16PM EDT61.000.030.020.030.00-44458.59%
MRVL240628P000620002024-06-21 3:11PM EDT62.000.040.030.040.00-319556.25%
MRVL240628P000630002024-06-21 9:43AM EDT63.000.060.040.05+0.03+100.00%124353.13%
MRVL240628P000640002024-06-21 3:50PM EDT64.000.060.050.27-0.01-14.29%4714360.94%
MRVL240628P000650002024-06-21 2:00PM EDT65.000.080.080.09+0.02+33.33%1266348.05%
MRVL240628P000660002024-06-21 1:12PM EDT66.000.120.120.15+0.02+20.00%20038347.27%
MRVL240628P000670002024-06-21 3:57PM EDT67.000.200.190.21-0.02-9.09%2429544.73%
MRVL240628P000680002024-06-21 3:55PM EDT68.000.310.300.33+0.08+34.78%6721343.65%
MRVL240628P000690002024-06-21 3:57PM EDT69.000.480.480.70+0.15+45.45%28516249.56%
MRVL240628P000700002024-06-21 3:58PM EDT70.000.750.750.79+0.24+47.06%15229942.87%
MRVL240628P000710002024-06-21 3:57PM EDT71.001.091.111.15+0.28+34.57%23320242.53%
MRVL240628P000720002024-06-21 3:59PM EDT72.001.571.571.63+0.29+22.66%23333042.77%
MRVL240628P000730002024-06-21 3:54PM EDT73.002.122.142.21+0.65+44.22%13427043.02%
MRVL240628P000740002024-06-21 3:36PM EDT74.002.922.792.90+0.65+28.63%1059243.75%
MRVL240628P000750002024-06-21 3:21PM EDT75.003.663.503.70+1.10+42.97%4213945.65%
MRVL240628P000760002024-06-21 1:09PM EDT76.004.143.505.40+0.94+29.37%195176.51%
MRVL240628P000770002024-06-20 1:27PM EDT77.004.355.206.500.00-288765.97%
MRVL240628P000780002024-06-11 1:02PM EDT78.007.806.058.300.00-1684.77%
MRVL240628P000790002024-06-21 9:33AM EDT79.007.557.008.50-4.30-36.29%123175.59%
MRVL240628P000800002024-06-20 11:37AM EDT80.005.607.9510.200.00-81495.02%
MRVL240628P000810002024-06-21 1:09PM EDT81.008.788.7511.20+1.68+23.66%16097.46%
MRVL240628P000900002024-06-17 11:51AM EDT90.0018.5517.2020.500.00-100140.72%