New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.96-0.34 (-0.70%)
At close: 04:00PM EDT
46.60 -1.36 (-2.84%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230120C000200002022-09-29 1:45PM EDT20.0022.900.000.000.00-100.00%
MRVL230120C000230002022-09-20 3:57PM EDT23.0023.100.000.000.00-200.00%
MRVL230120C000250002022-09-27 10:03AM EDT25.0019.050.000.000.00-100.00%
MRVL230120C000280002022-09-27 12:08PM EDT28.0016.250.000.000.00-300.00%
MRVL230120C000300002022-10-05 2:56PM EDT30.0019.500.000.000.00-400.00%
MRVL230120C000330002022-10-05 1:45PM EDT33.0016.560.000.000.00-100.00%
MRVL230120C000350002022-10-05 1:22PM EDT35.0015.000.000.000.00-200.00%
MRVL230120C000370002022-10-06 3:03PM EDT37.0013.150.000.000.00-100.00%
MRVL230120C000400002022-10-05 9:32AM EDT40.009.310.000.000.00-500.00%
MRVL230120C000420002022-10-05 1:43PM EDT42.009.700.000.000.00-100.00%
MRVL230120C000450002022-10-06 2:51PM EDT45.007.590.000.000.00-700.00%
MRVL230120C000470002022-10-06 2:34PM EDT47.006.470.000.000.00-200.00%
MRVL230120C000500002022-10-06 2:07PM EDT50.004.950.000.000.00-1901.56%
MRVL230120C000525002022-10-06 2:17PM EDT52.503.950.000.000.00-3803.13%
MRVL230120C000550002022-10-06 3:41PM EDT55.003.100.000.000.00-6606.25%
MRVL230120C000575002022-10-06 10:00AM EDT57.502.630.000.000.00-1206.25%
MRVL230120C000600002022-10-06 2:51PM EDT60.001.780.000.000.00-32012.50%
MRVL230120C000625002022-10-06 12:26PM EDT62.501.410.000.000.00-9012.50%
MRVL230120C000650002022-10-06 3:10PM EDT65.001.030.000.000.00-53012.50%
MRVL230120C000675002022-10-06 2:53PM EDT67.500.760.000.000.00-4012.50%
MRVL230120C000700002022-10-06 3:50PM EDT70.000.580.000.000.00-40012.50%
MRVL230120C000725002022-10-06 3:59PM EDT72.500.440.000.000.00-20012.50%
MRVL230120C000750002022-10-05 1:48PM EDT75.000.360.000.000.00-25025.00%
MRVL230120C000775002022-10-06 3:25PM EDT77.500.270.000.000.00-4025.00%
MRVL230120C000800002022-10-04 11:47AM EDT80.000.190.000.000.00-3025.00%
MRVL230120C000825002022-09-27 1:14PM EDT82.500.090.000.000.00-4025.00%
MRVL230120C000850002022-10-06 1:31PM EDT85.000.150.000.000.00-2025.00%
MRVL230120C000875002022-09-23 2:40PM EDT87.500.080.000.000.00-1025.00%
MRVL230120C000900002022-10-05 3:48PM EDT90.000.100.000.000.00-5025.00%
MRVL230120C000925002022-09-30 2:38PM EDT92.500.050.000.000.00-1025.00%
MRVL230120C000950002022-10-05 3:50PM EDT95.000.070.000.000.00-50025.00%
MRVL230120C000975002022-10-05 3:48PM EDT97.500.070.000.000.00-5025.00%
MRVL230120C001000002022-10-06 11:54AM EDT100.000.050.000.000.00-10025.00%
MRVL230120C001050002022-09-28 10:55AM EDT105.000.030.000.000.00-60025.00%
MRVL230120C001100002022-10-04 11:09AM EDT110.000.030.000.000.00-2025.00%
MRVL230120C001150002022-10-06 10:12AM EDT115.000.010.000.000.00-100025.00%
MRVL230120C001200002022-10-06 10:12AM EDT120.000.010.000.000.00-138025.00%
MRVL230120C001250002022-09-28 10:10AM EDT125.000.020.000.000.00-4050.00%
MRVL230120C001300002022-09-09 9:53AM EDT130.000.020.000.000.00-100050.00%
MRVL230120C001350002022-10-04 11:14AM EDT135.000.020.000.000.00-100050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230120P000200002022-10-05 11:15AM EDT20.000.140.000.000.00-3025.00%
MRVL230120P000230002022-10-06 10:30AM EDT23.000.210.000.000.00-1025.00%
MRVL230120P000250002022-10-06 1:31PM EDT25.000.290.000.000.00-10025.00%
MRVL230120P000280002022-10-06 1:09PM EDT28.000.470.000.000.00-6025.00%
MRVL230120P000300002022-10-06 3:22PM EDT30.000.660.000.000.00-4025.00%
MRVL230120P000330002022-10-05 12:18PM EDT33.001.080.000.000.00-249012.50%
MRVL230120P000350002022-10-06 10:30AM EDT35.001.360.000.000.00-2012.50%
MRVL230120P000370002022-10-06 11:19AM EDT37.001.620.000.000.00-1012.50%
MRVL230120P000400002022-10-06 11:26AM EDT40.002.300.000.000.00-806.25%
MRVL230120P000420002022-10-06 2:10PM EDT42.003.000.000.000.00-1206.25%
MRVL230120P000450002022-10-06 2:34PM EDT45.004.070.000.000.00-3803.13%
MRVL230120P000470002022-10-06 1:31PM EDT47.004.800.000.000.00-92900.78%
MRVL230120P000500002022-10-06 1:23PM EDT50.006.200.000.000.00-1,20100.00%
MRVL230120P000525002022-10-06 11:26AM EDT52.507.650.000.000.00-3900.00%
MRVL230120P000550002022-10-06 2:44PM EDT55.009.400.000.000.00-1600.00%
MRVL230120P000575002022-10-05 1:50PM EDT57.5011.150.000.000.00-200.00%
MRVL230120P000600002022-10-05 10:21AM EDT60.0014.870.000.000.00-100.00%
MRVL230120P000625002022-10-03 3:16PM EDT62.5018.150.000.000.00-200.00%
MRVL230120P000650002022-10-05 1:49PM EDT65.0017.250.000.000.00-200.00%
MRVL230120P000675002022-10-06 12:50PM EDT67.5019.300.000.000.00-700.00%
MRVL230120P000700002022-10-04 1:52PM EDT70.0023.450.000.000.00-1100.00%
MRVL230120P000725002022-10-05 11:20AM EDT72.5026.100.000.000.00-1700.00%
MRVL230120P000750002022-10-05 11:23AM EDT75.0028.500.000.000.00-2700.00%
MRVL230120P000775002022-10-04 2:48PM EDT77.5030.650.000.000.00-1600.00%
MRVL230120P000800002022-10-06 3:56PM EDT80.0032.000.000.000.00-200.00%
MRVL230120P000825002022-08-29 2:51PM EDT82.5032.9537.8538.400.00-2230110.50%
MRVL230120P000850002022-09-30 10:15AM EDT85.0041.700.000.000.00-1400.00%
MRVL230120P000875002022-04-05 10:04AM EDT87.5021.6529.8530.350.00-72830.00%
MRVL230120P000900002022-07-13 12:36PM EDT90.0043.8533.8535.750.00-100.00%
MRVL230120P000925002022-05-18 12:39PM EDT92.5037.9546.2547.200.00-236104.40%
MRVL230120P000950002022-06-02 1:42PM EDT95.0035.0052.0553.600.00-10152150.29%
MRVL230120P000975002022-04-08 11:02AM EDT97.5034.2040.2041.650.00-1310.00%
MRVL230120P001000002022-10-03 12:53PM EDT100.0055.750.000.000.00-100.00%
MRVL230120P001050002022-03-28 3:23PM EDT105.0033.7048.0549.350.00-250.00%
MRVL230120P001100002022-04-27 3:29PM EDT110.0053.3847.7550.800.00-1330.00%
MRVL230120P001200002022-03-25 10:46AM EDT120.0046.6560.0563.300.00-11240.00%
MRVL230120P001250002022-02-08 10:38AM EDT125.0055.2158.6059.400.00-100.00%
MRVL230120P001350002022-02-01 1:04PM EDT135.0064.7068.5073.000.00--110.00%