New Zealand markets close in 16 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.61-0.68 (-1.57%)
At close: 04:00PM EDT
42.75 +0.14 (+0.33%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221021C000250002022-09-23 12:45PM EDT25.0017.6017.4517.800.00-29782.03%
MRVL221021C000275002022-09-23 2:55PM EDT27.5015.1015.1015.300.00-12488.67%
MRVL221021C000300002022-09-22 12:47PM EDT30.0014.0012.6013.050.00-62386.91%
MRVL221021C000325002022-09-23 10:04AM EDT32.5010.2010.2510.650.00-21578.91%
MRVL221021C000350002022-09-26 2:44PM EDT35.008.508.008.40+0.35+4.29%14473.44%
MRVL221021C000360002022-09-22 9:48AM EDT36.008.957.207.450.00--670.80%
MRVL221021C000370002022-09-26 12:28PM EDT37.006.556.356.65-2.60-28.42%1169.04%
MRVL221021C000375002022-09-23 10:41AM EDT37.506.406.006.150.00-27267.38%
MRVL221021C000380002022-09-26 12:53PM EDT38.005.905.655.75-0.05-0.84%31067.04%
MRVL221021C000390002022-09-23 1:03PM EDT39.005.204.905.050.00-2366.06%
MRVL221021C000400002022-09-26 3:48PM EDT40.004.704.254.35+0.40+9.30%23223565.09%
MRVL221021C000405002022-09-26 1:46PM EDT40.504.153.904.05-0.05-1.19%4664.50%
MRVL221021C000415002022-09-23 2:06PM EDT41.503.603.303.450.00-5563.48%
MRVL221021C000420002022-09-26 10:44AM EDT42.003.803.053.15+0.46+13.77%107963.09%
MRVL221021C000425002022-09-26 3:50PM EDT42.503.052.782.85+0.21+7.39%2525462.16%
MRVL221021C000430002022-09-26 3:43PM EDT43.002.782.532.59+0.01+0.36%205661.62%
MRVL221021C000435002022-09-26 2:14PM EDT43.502.532.292.37-0.04-1.56%109661.28%
MRVL221021C000440002022-09-26 1:45PM EDT44.002.232.082.13-0.29-11.51%3319560.74%
MRVL221021C000445002022-09-26 3:54PM EDT44.502.111.851.93+0.02+0.96%2117460.16%
MRVL221021C000450002022-09-26 3:59PM EDT45.001.721.661.74-0.03-1.71%10065259.77%
MRVL221021C000455002022-09-26 3:54PM EDT45.501.711.481.55-0.17-9.04%1415759.18%
MRVL221021C000460002022-09-26 3:47PM EDT46.001.531.321.38-0.07-4.38%174758.79%
MRVL221021C000465002022-09-26 3:39PM EDT46.501.351.181.23+0.14+11.57%318758.55%
MRVL221021C000470002022-09-26 1:19PM EDT47.001.151.031.09-0.02-1.71%1924657.96%
MRVL221021C000475002022-09-26 12:35PM EDT47.500.920.910.96-0.28-23.33%762057.62%
MRVL221021C000480002022-09-26 3:59PM EDT48.000.830.800.85-0.27-24.55%12713457.37%
MRVL221021C000485002022-09-26 2:24PM EDT48.500.820.700.74+0.02+2.50%494356.98%
MRVL221021C000490002022-09-26 2:22PM EDT49.000.720.610.65+0.03+4.35%447956.74%
MRVL221021C000495002022-09-26 12:32PM EDT49.500.540.530.57-0.09-14.29%144756.49%
MRVL221021C000500002022-09-26 3:57PM EDT50.000.490.460.50-0.14-22.22%1556,12956.35%
MRVL221021C000510002022-09-26 2:22PM EDT51.000.420.350.37-0.03-6.67%564655.86%
MRVL221021C000520002022-09-23 1:16PM EDT52.000.330.260.280.00-1617255.66%
MRVL221021C000525002022-09-26 3:18PM EDT52.500.280.220.25-0.05-15.15%122,12655.66%
MRVL221021C000530002022-09-23 3:55PM EDT53.000.280.190.220.00-36555.76%
MRVL221021C000540002022-09-23 12:38PM EDT54.000.180.150.160.00-26555.86%
MRVL221021C000550002022-09-26 3:28PM EDT55.000.150.110.13-0.03-16.67%803,43456.25%
MRVL221021C000560002022-09-26 9:40AM EDT56.000.150.080.10-0.22-59.46%21256.45%
MRVL221021C000570002022-09-22 12:13PM EDT57.000.120.070.08+0.01+9.09%1957.42%
MRVL221021C000575002022-09-26 12:40PM EDT57.500.070.060.07-0.02-22.22%652,38457.42%
MRVL221021C000580002022-09-23 11:48AM EDT58.000.070.050.070.00-2758.20%
MRVL221021C000600002022-09-26 3:54PM EDT60.000.050.030.050.00-382,74359.77%
MRVL221021C000625002022-09-23 2:54PM EDT62.500.030.020.030.00-81,34961.72%
MRVL221021C000650002022-09-26 3:54PM EDT65.000.020.010.02-0.01-33.33%1201,82463.28%
MRVL221021C000675002022-09-20 10:11AM EDT67.500.020.010.020.00-12,04967.97%
MRVL221021C000700002022-09-26 11:28AM EDT70.000.020.010.000.00-241,03365.63%
MRVL221021C000725002022-09-22 11:04AM EDT72.500.010.000.020.00-142773.44%
MRVL221021C000750002022-09-16 2:43PM EDT75.000.010.010.020.00-173381.25%
MRVL221021C000800002022-09-09 1:05PM EDT80.000.020.000.010.00-2036881.25%
MRVL221021C000850002022-09-08 2:15PM EDT85.000.030.000.000.00-245550.00%
MRVL221021C000900002022-08-29 11:52AM EDT90.000.040.000.010.00-6010393.75%
MRVL221021C000950002022-08-29 11:52AM EDT95.000.030.000.010.00-6013398.44%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221021P000250002022-09-26 1:21PM EDT25.000.040.030.05+0.01+33.33%11,26392.97%
MRVL221021P000275002022-09-26 1:07PM EDT27.500.070.070.09+0.02+40.00%37686.72%
MRVL221021P000300002022-09-23 1:16PM EDT30.000.140.140.160.00-421180.66%
MRVL221021P000325002022-09-23 3:28PM EDT32.500.260.270.29-0.02-7.14%359375.10%
MRVL221021P000350002022-09-23 3:20PM EDT35.000.510.510.550.00-3352670.90%
MRVL221021P000360002022-09-22 12:03PM EDT36.000.640.650.68+0.11+20.75%23468.95%
MRVL221021P000370002022-09-26 11:12AM EDT37.000.680.830.86-0.03-4.23%218067.58%
MRVL221021P000375002022-09-26 2:28PM EDT37.500.830.940.99-0.21-20.19%3667367.38%
MRVL221021P000380002022-09-26 11:07AM EDT38.000.861.061.11-0.03-3.37%144266.89%
MRVL221021P000390002022-09-26 1:02PM EDT39.001.201.321.39+0.06+5.26%53565.77%
MRVL221021P000400002022-09-26 10:23AM EDT40.001.201.641.70-0.35-22.58%21,28664.60%
MRVL221021P000405002022-09-26 3:31PM EDT40.501.651.821.88-0.25-13.16%125664.11%
MRVL221021P000410002022-09-26 2:28PM EDT41.001.932.012.08+0.09+4.89%55563.67%
MRVL221021P000415002022-09-23 3:50PM EDT41.501.782.212.28-0.32-15.24%125163.04%
MRVL221021P000420002022-09-26 2:04PM EDT42.002.302.432.50-0.10-4.17%710162.55%
MRVL221021P000425002022-09-26 3:52PM EDT42.502.542.662.73+0.06+2.42%6455,29561.96%
MRVL221021P000430002022-09-26 3:53PM EDT43.002.722.912.99+0.04+1.49%6017361.62%
MRVL221021P000435002022-09-26 3:32PM EDT43.502.913.153.25-0.01-0.34%142560.84%
MRVL221021P000440002022-09-26 11:46AM EDT44.003.103.453.55-0.10-3.13%34460.89%
MRVL221021P000445002022-09-26 11:00AM EDT44.503.153.703.80+0.15+5.00%-9759.47%
MRVL221021P000450002022-09-26 2:24PM EDT45.003.854.004.150.00-91,79559.42%
MRVL221021P000455002022-09-26 1:40PM EDT45.504.254.354.45+0.10+2.41%43659.08%
MRVL221021P000460002022-09-26 9:46AM EDT46.004.204.704.80-0.50-10.64%214659.03%
MRVL221021P000465002022-09-26 2:05PM EDT46.504.805.005.15+2.14+80.45%211658.06%
MRVL221021P000470002022-09-26 1:30PM EDT47.005.105.405.50-0.20-3.77%1420658.01%
MRVL221021P000475002022-09-26 3:07PM EDT47.505.405.755.90-0.45-7.69%91,51757.62%
MRVL221021P000480002022-09-26 12:46PM EDT48.006.006.156.25+0.15+2.56%121056.93%
MRVL221021P000485002022-09-26 1:51PM EDT48.506.306.556.65-0.10-1.56%43856.69%
MRVL221021P000490002022-09-26 3:53PM EDT49.006.606.907.20-0.20-2.94%5357.72%
MRVL221021P000495002022-09-26 9:45AM EDT49.506.707.307.55+2.35+54.02%1855.96%
MRVL221021P000500002022-09-26 1:45PM EDT50.007.607.708.00-0.05-0.65%151,23955.57%
MRVL221021P000510002022-09-22 11:57AM EDT51.007.748.608.900.00--255.91%
MRVL221021P000520002022-09-21 3:01PM EDT52.005.559.459.800.00--1053.81%
MRVL221021P000525002022-09-26 1:30PM EDT52.509.709.8010.25-0.54-5.27%493362.11%
MRVL221021P000550002022-09-26 2:34PM EDT55.0012.1512.3512.70-0.45-3.57%1384557.62%
MRVL221021P000560002022-09-21 3:05PM EDT56.008.8013.2513.600.00--166.41%
MRVL221021P000570002022-09-20 9:47AM EDT57.0011.5014.2514.550.00--265.92%
MRVL221021P000575002022-09-23 1:16PM EDT57.5014.7014.6015.10+0.05+0.34%38571.29%
MRVL221021P000580002022-09-23 3:15PM EDT58.0015.1515.2015.600.00-121272.85%
MRVL221021P000600002022-09-23 3:54PM EDT60.0016.7017.1017.600.00-11537178.91%
MRVL221021P000625002022-09-26 11:14AM EDT62.5019.0319.7520.05-0.87-4.37%714456.25%
MRVL221021P000650002022-09-23 2:34PM EDT65.0022.4022.0022.500.00-3113282.81%
MRVL221021P000675002022-09-22 10:26AM EDT67.5023.2524.2525.100.00-43399.02%
MRVL221021P000700002022-09-21 10:10AM EDT70.0023.5026.8527.600.00-11105.08%
MRVL221021P000725002022-08-29 1:09PM EDT72.5022.5029.4030.350.00-960129.10%
MRVL221021P000750002022-08-29 9:48AM EDT75.0024.3531.8032.700.00-100124.81%
MRVL221021P000800002022-05-27 1:55PM EDT80.0021.1031.5533.100.00-7100.00%
MRVL221021P000850002022-09-21 1:54PM EDT85.0038.3541.9042.600.00-10135.94%
MRVL221021P000900002022-07-27 9:39AM EDT90.0038.9435.2037.000.00-200.00%
MRVL221021P000950002022-09-01 3:41PM EDT95.0049.5052.0052.600.00-10152.93%