New Zealand markets closed

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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221118C000250002022-09-12 2:17PM EDT25.0024.900.000.000.00-300.00%
MRVL221118C000275002022-08-31 1:38PM EDT27.5019.400.000.000.00-1700.00%
MRVL221118C000300002022-09-23 2:55PM EDT30.0013.100.000.000.00-400.00%
MRVL221118C000325002022-09-26 1:46PM EDT32.5011.200.000.000.00-600.00%
MRVL221118C000350002022-09-26 1:31PM EDT35.009.200.000.000.00-200.00%
MRVL221118C000375002022-09-20 2:21PM EDT37.509.300.000.000.00-100.00%
MRVL221118C000400002022-09-26 2:20PM EDT40.005.690.000.000.00-500.00%
MRVL221118C000425002022-09-26 1:30PM EDT42.504.200.000.000.00-3700.00%
MRVL221118C000450002022-09-26 2:02PM EDT45.002.980.000.000.00-2803.13%
MRVL221118C000475002022-09-26 2:24PM EDT47.502.090.000.000.00-2006.25%
MRVL221118C000500002022-09-26 3:57PM EDT50.001.290.000.000.00-60012.50%
MRVL221118C000525002022-09-26 3:41PM EDT52.500.880.000.000.00-24012.50%
MRVL221118C000550002022-09-26 3:57PM EDT55.000.530.000.000.00-35012.50%
MRVL221118C000575002022-09-26 2:46PM EDT57.500.360.000.000.00-81012.50%
MRVL221118C000600002022-09-26 3:22PM EDT60.000.230.000.000.00-111025.00%
MRVL221118C000625002022-09-26 11:01AM EDT62.500.160.000.000.00-3025.00%
MRVL221118C000650002022-09-26 1:19PM EDT65.000.100.000.000.00-3025.00%
MRVL221118C000675002022-09-26 2:46PM EDT67.500.080.000.000.00-72025.00%
MRVL221118C000700002022-09-26 2:11PM EDT70.000.060.000.000.00-68025.00%
MRVL221118C000725002022-09-23 9:44AM EDT72.500.030.000.000.00-1025.00%
MRVL221118C000750002022-09-26 12:36PM EDT75.000.020.000.000.00-4025.00%
MRVL221118C000775002022-09-01 3:30PM EDT77.500.140.000.000.00-3025.00%
MRVL221118C000800002022-09-20 3:51PM EDT80.000.020.000.000.00-1025.00%
MRVL221118C000850002022-09-07 10:54AM EDT85.000.080.000.000.00-40050.00%
MRVL221118C000900002022-09-19 3:11PM EDT90.000.020.000.000.00-3050.00%
MRVL221118C000950002022-09-23 10:06AM EDT95.000.020.000.000.00-7050.00%
MRVL221118C001000002022-08-29 11:53AM EDT100.000.050.000.000.00-60050.00%
MRVL221118C001050002022-09-09 3:07PM EDT105.000.020.000.000.00-1050.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221118P000250002022-09-22 10:57AM EDT25.000.160.000.000.00-4025.00%
MRVL221118P000275002022-09-22 2:55PM EDT27.500.260.000.000.00-5025.00%
MRVL221118P000300002022-09-26 12:27PM EDT30.000.460.000.000.00-15025.00%
MRVL221118P000325002022-09-26 2:06PM EDT32.500.730.000.000.00-3012.50%
MRVL221118P000350002022-09-26 3:58PM EDT35.001.200.000.000.00-29012.50%
MRVL221118P000375002022-09-26 11:03AM EDT37.501.550.000.000.00-406.25%
MRVL221118P000400002022-09-26 12:27PM EDT40.002.540.000.000.00-1903.13%
MRVL221118P000425002022-09-26 3:55PM EDT42.503.600.000.000.00-2500.20%
MRVL221118P000450002022-09-26 1:34PM EDT45.004.900.000.000.00-1400.00%
MRVL221118P000475002022-09-26 10:51AM EDT47.505.940.000.000.00-300.00%
MRVL221118P000500002022-09-26 3:59PM EDT50.008.500.000.000.00-300.00%
MRVL221118P000525002022-09-22 9:40AM EDT52.508.510.000.000.00-100.00%
MRVL221118P000550002022-09-22 1:49PM EDT55.0011.850.000.000.00-600.00%
MRVL221118P000575002022-09-21 12:23PM EDT57.5011.350.000.000.00-300.00%
MRVL221118P000600002022-09-23 2:45PM EDT60.0017.490.000.000.00-200.00%
MRVL221118P000625002022-09-22 10:13AM EDT62.5018.500.000.000.00-500.00%
MRVL221118P000650002022-09-23 3:42PM EDT65.0021.750.000.000.00-4400.00%
MRVL221118P000675002022-09-26 11:24AM EDT67.5024.200.000.000.00-200.00%
MRVL221118P000700002022-09-19 10:41AM EDT70.0023.350.000.000.00-200.00%
MRVL221118P000725002022-09-09 9:59AM EDT72.5023.200.000.000.00-100.00%
MRVL221118P000750002022-08-23 10:26AM EDT75.0023.0730.6031.200.00-100.00%
MRVL221118P000775002022-06-02 2:40PM EDT77.5018.7534.6035.350.00-57272.66%
MRVL221118P000800002022-08-25 11:14AM EDT80.0025.9536.3536.950.00-190.00%
MRVL221118P000850002022-07-01 12:51PM EDT85.0042.9529.0529.800.00-400.00%
MRVL221118P000900002022-05-31 9:51AM EDT90.0031.7946.7047.300.00-270.00%
MRVL221118P000950002022-07-12 2:23PM EDT95.0048.9540.3542.350.00-200.00%
MRVL221118P001000002022-09-22 10:10AM EDT100.0056.000.000.000.00-200.00%
MRVL221118P001050002022-03-22 10:20AM EDT105.0034.6541.8042.200.00--10.00%