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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230217C000250002022-09-26 10:27AM EDT25.0019.900.000.000.00-300.00%
MRVL230217C000275002022-09-12 2:17PM EDT27.5023.250.000.000.00-900.00%
MRVL230217C000300002022-09-26 10:13AM EDT30.0015.750.000.000.00-2500.00%
MRVL230217C000325002022-09-19 10:07AM EDT32.5015.600.000.000.00-100.00%
MRVL230217C000350002022-09-26 3:50PM EDT35.0011.100.000.000.00-100.00%
MRVL230217C000375002022-09-22 11:50AM EDT37.5010.250.000.000.00-1100.00%
MRVL230217C000400002022-09-22 3:20PM EDT40.008.650.000.000.00-800.00%
MRVL230217C000425002022-09-26 10:03AM EDT42.507.150.000.000.00-400.00%
MRVL230217C000450002022-09-26 3:42PM EDT45.005.450.000.000.00-803.13%
MRVL230217C000475002022-09-26 11:05AM EDT47.504.500.000.000.00-103.13%
MRVL230217C000500002022-09-26 3:43PM EDT50.003.500.000.000.00-1006.25%
MRVL230217C000525002022-09-26 3:43PM EDT52.502.800.000.000.00-706.25%
MRVL230217C000550002022-09-26 10:39AM EDT55.002.380.000.000.00-15012.50%
MRVL230217C000575002022-09-23 3:50PM EDT57.501.750.000.000.00-5012.50%
MRVL230217C000600002022-09-26 3:58PM EDT60.001.310.000.000.00-32012.50%
MRVL230217C000625002022-09-26 1:06PM EDT62.501.010.000.000.00-6012.50%
MRVL230217C000650002022-09-26 3:55PM EDT65.000.800.000.000.00-7012.50%
MRVL230217C000700002022-09-15 10:32AM EDT70.001.050.000.000.00-1012.50%
MRVL230217C000750002022-09-23 12:32PM EDT75.000.300.000.000.00-1025.00%
MRVL230217C000800002022-09-19 12:45PM EDT80.000.310.000.000.00-1025.00%
MRVL230217C000850002022-09-19 2:11PM EDT85.000.220.000.000.00-3025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230217P000250002022-09-26 11:08AM EDT25.000.660.000.000.00-4025.00%
MRVL230217P000275002022-09-15 1:14PM EDT27.500.710.000.000.00-10012.50%
MRVL230217P000300002022-09-23 3:07PM EDT30.001.480.000.000.00-2012.50%
MRVL230217P000325002022-09-26 2:49PM EDT32.501.950.000.000.00-16012.50%
MRVL230217P000350002022-09-26 2:49PM EDT35.002.600.000.000.00-106.25%
MRVL230217P000375002022-09-23 12:52PM EDT37.503.500.000.000.00-306.25%
MRVL230217P000400002022-09-23 11:10AM EDT40.004.400.000.000.00-1103.13%
MRVL230217P000425002022-09-26 3:46PM EDT42.505.500.000.000.00-1800.20%
MRVL230217P000450002022-09-26 3:53PM EDT45.006.800.000.000.00-2400.00%
MRVL230217P000475002022-09-23 1:29PM EDT47.508.500.000.000.00-6800.00%
MRVL230217P000500002022-09-21 11:20AM EDT50.007.750.000.000.00-200.00%
MRVL230217P000525002022-09-23 9:41AM EDT52.5011.700.000.000.00-100.00%
MRVL230217P000550002022-09-16 10:38AM EDT55.0011.450.000.000.00-100.00%
MRVL230217P000575002022-09-16 10:12AM EDT57.5013.550.000.000.00-100.00%
MRVL230217P000600002022-09-26 10:18AM EDT60.0016.740.000.000.00-500.00%
MRVL230217P000625002022-09-13 1:02PM EDT62.5015.510.000.000.00-200.00%
MRVL230217P000650002022-09-15 2:31PM EDT65.0018.900.000.000.00-600.00%
MRVL230217P000700002022-09-15 2:31PM EDT70.0023.400.000.000.00-100.00%
MRVL230217P000750002022-08-26 3:18PM EDT75.0024.6031.6532.150.00-7100.00%
MRVL230217P000800002022-09-07 10:28AM EDT80.0034.600.000.000.00-100.00%