New Zealand markets close in 4 hours 18 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.03-1.55 (-3.33%)
At close: 04:00PM EST
45.13 +0.10 (+0.22%)
After hours: 06:28PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230217C000200002023-02-02 11:36AM EST20.0028.0024.8025.300.00-217179.69%
MRVL230217C000225002023-01-11 2:54PM EST22.5016.0022.3522.750.00-48154.69%
MRVL230217C000250002023-02-02 11:32AM EST25.0022.9019.8520.300.00-1220148.44%
MRVL230217C000275002023-02-03 1:13PM EST27.5019.8517.3017.800.00-1270114.06%
MRVL230217C000300002023-02-03 12:12PM EST30.0017.8514.9015.300.00-3141114.06%
MRVL230217C000310002023-01-31 9:58AM EST31.0011.2513.9014.300.00-22105.86%
MRVL230217C000320002023-01-31 9:58AM EST32.0010.3012.8513.300.00-1291.41%
MRVL230217C000325002023-02-06 12:32PM EST32.5012.9312.3512.80+1.63+14.42%234187.50%
MRVL230217C000330002023-01-26 1:53PM EST33.0011.2811.8512.300.00--2184.38%
MRVL230217C000335002023-01-31 3:27PM EST33.509.1511.3511.800.00-1680.47%
MRVL230217C000340002023-02-01 2:37PM EST34.0010.6010.8511.300.00-1276.95%
MRVL230217C000345002023-02-06 10:25AM EST34.5011.4010.4010.80+1.95+20.63%3179.30%
MRVL230217C000350002023-02-02 12:55PM EST35.0013.829.8510.350.00-43,48175.39%
MRVL230217C000355002023-01-26 3:10PM EST35.508.659.409.800.00--1371.88%
MRVL230217C000360002023-01-26 3:33PM EST36.008.408.959.350.00--475.78%
MRVL230217C000365002023-02-06 9:53AM EST36.509.608.408.85+3.80+65.52%11268.75%
MRVL230217C000370002023-01-25 10:34AM EST37.004.707.908.400.00--268.16%
MRVL230217C000375002023-02-06 2:49PM EST37.507.807.507.90-1.65-17.46%53,87469.53%
MRVL230217C000380002023-02-03 3:19PM EST38.009.107.007.400.00-177865.63%
MRVL230217C000385002023-02-02 9:47AM EST38.508.656.556.800.00-14959.38%
MRVL230217C000390002023-02-03 3:19PM EST39.008.076.006.350.00-1040355.47%
MRVL230217C000395002023-02-06 11:19AM EST39.506.505.555.90-2.03-23.80%433355.66%
MRVL230217C000400002023-02-06 1:51PM EST40.005.425.205.40-1.62-23.01%149,14556.74%
MRVL230217C000405002023-02-03 12:57PM EST40.507.354.805.000.00-67758.11%
MRVL230217C000410002023-02-06 1:22PM EST41.004.504.354.65-2.21-32.94%139558.45%
MRVL230217C000415002023-02-06 11:16AM EST41.504.633.954.15+1.13+32.29%228855.86%
MRVL230217C000420002023-02-06 11:07AM EST42.004.253.603.75-2.75-39.29%5065755.96%
MRVL230217C000425002023-02-06 3:34PM EST42.503.303.253.35-1.34-28.88%954,16855.37%
MRVL230217C000430002023-02-06 2:50PM EST43.002.982.902.99-2.24-42.91%16983954.88%
MRVL230217C000435002023-02-06 2:56PM EST43.502.682.582.63-1.42-34.63%2043854.20%
MRVL230217C000440002023-02-06 3:09PM EST44.002.292.272.32-1.16-33.62%1901,36553.81%
MRVL230217C000445002023-02-06 3:49PM EST44.501.991.982.04-1.31-39.70%876853.52%
MRVL230217C000450002023-02-06 3:59PM EST45.001.761.721.77-1.05-37.37%1186,33153.13%
MRVL230217C000455002023-02-06 3:44PM EST45.501.501.481.54-1.20-44.44%557653.03%
MRVL230217C000460002023-02-06 3:53PM EST46.001.311.271.32-0.87-39.91%8146452.78%
MRVL230217C000465002023-02-06 3:36PM EST46.501.121.061.14-0.83-42.56%5018152.49%
MRVL230217C000470002023-02-06 2:04PM EST47.001.050.910.96-0.65-38.24%16737652.49%
MRVL230217C000475002023-02-06 3:46PM EST47.500.760.760.81-0.69-47.59%525,06852.34%
MRVL230217C000480002023-02-06 3:59PM EST48.000.660.640.68-0.63-48.84%18866552.34%
MRVL230217C000485002023-02-06 2:50PM EST48.500.570.540.58-0.65-53.28%30942852.73%
MRVL230217C000490002023-02-06 12:23PM EST49.000.540.450.48-0.56-50.91%3921752.73%
MRVL230217C000495002023-02-06 2:57PM EST49.500.400.370.40-0.49-55.06%117852.83%
MRVL230217C000500002023-02-06 3:48PM EST50.000.300.310.34-0.37-55.22%1203,67853.32%
MRVL230217C000510002023-02-06 12:10PM EST51.000.260.210.24-0.25-49.02%57053.91%
MRVL230217C000520002023-02-06 1:53PM EST52.000.160.140.17-0.22-57.89%4235954.49%
MRVL230217C000525002023-02-06 3:48PM EST52.500.130.120.14-0.16-55.17%122,29055.08%
MRVL230217C000530002023-02-06 3:45PM EST53.000.100.100.12-0.32-76.19%77555.66%
MRVL230217C000550002023-02-06 3:58PM EST55.000.050.050.06-0.17-77.27%3584357.42%
MRVL230217C000575002023-02-03 3:47PM EST57.500.050.010.040.00-10541660.16%
MRVL230217C000600002023-02-03 3:38PM EST60.000.040.000.010.00-1550157.81%
MRVL230217C000625002023-02-02 11:40AM EST62.500.020.000.040.00-927175.78%
MRVL230217C000650002023-02-01 3:51PM EST65.000.010.000.040.00-326382.81%
MRVL230217C000700002023-02-02 1:59PM EST70.000.010.000.040.00-10055096.88%
MRVL230217C000750002022-12-28 10:39AM EST75.000.010.000.010.00-520296.88%
MRVL230217C000800002022-12-01 12:04PM EST80.000.050.000.010.00-179106.25%
MRVL230217C000850002022-12-02 9:38AM EST85.000.030.000.010.00-169115.63%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230217P000200002023-02-06 3:51PM EST20.000.010.000.010.00-101278156.25%
MRVL230217P000225002023-01-30 11:42AM EST22.500.010.000.040.00-100206156.25%
MRVL230217P000250002023-01-31 10:31AM EST25.000.010.000.020.00-12,266123.44%
MRVL230217P000275002023-02-02 12:22PM EST27.500.010.010.040.00-921,892117.19%
MRVL230217P000290002023-01-24 9:45AM EST29.000.030.000.040.00--46102.34%
MRVL230217P000300002023-02-06 2:01PM EST30.000.010.000.040.00-121,46095.31%
MRVL230217P000310002023-01-25 9:44AM EST31.000.050.010.040.00--1090.63%
MRVL230217P000320002023-02-06 9:30AM EST32.000.020.000.02-0.06-75.00%10175.00%
MRVL230217P000325002023-02-06 3:48PM EST32.500.010.010.03-0.01-50.00%72,33078.13%
MRVL230217P000330002023-01-27 11:47AM EST33.000.040.000.040.00-111475.00%
MRVL230217P000335002023-01-31 2:33PM EST33.500.080.010.030.00-17623071.88%
MRVL230217P000340002023-02-01 2:30PM EST34.000.040.020.050.00-11474.22%
MRVL230217P000345002023-01-23 3:05PM EST34.500.220.020.040.00--769.53%
MRVL230217P000350002023-02-06 12:52PM EST35.000.020.020.04-0.02-50.00%35,66565.63%
MRVL230217P000355002023-02-02 11:13AM EST35.500.030.030.050.00-12,21565.63%
MRVL230217P000360002023-02-02 12:19PM EST36.000.030.040.050.00-12763.28%
MRVL230217P000365002023-02-06 10:22AM EST36.500.050.040.050.00-1501,82960.16%
MRVL230217P000370002023-02-02 12:04PM EST37.000.050.060.070.00-511,13360.55%
MRVL230217P000375002023-02-06 3:48PM EST37.500.080.070.08+0.02+33.33%106,70558.59%
MRVL230217P000380002023-02-06 3:46PM EST38.000.090.090.13+0.02+28.57%241459.38%
MRVL230217P000385002023-02-06 3:25PM EST38.500.120.110.13+0.07+140.00%217556.84%
MRVL230217P000390002023-02-06 3:40PM EST39.000.150.140.16+0.05+50.00%27055.96%
MRVL230217P000395002023-02-06 11:02AM EST39.500.150.180.20+0.01+7.14%8084055.27%
MRVL230217P000400002023-02-06 3:26PM EST40.000.240.230.25+0.07+41.18%774,12254.79%
MRVL230217P000405002023-02-03 10:37AM EST40.500.130.290.310.00-59954.20%
MRVL230217P000410002023-02-06 3:46PM EST41.000.380.360.39+0.13+52.00%754753.81%
MRVL230217P000415002023-02-06 1:27PM EST41.500.460.450.48+0.18+64.29%5025453.37%
MRVL230217P000420002023-02-06 3:52PM EST42.000.550.550.59+0.22+66.67%511,18252.93%
MRVL230217P000425002023-02-06 3:46PM EST42.500.730.680.71+0.28+62.22%1681,61852.54%
MRVL230217P000430002023-02-06 3:35PM EST43.000.830.820.89+0.28+50.91%3831752.73%
MRVL230217P000435002023-02-06 2:50PM EST43.500.970.981.03+0.32+49.23%946151.86%
MRVL230217P000440002023-02-06 12:51PM EST44.001.101.171.21+0.40+57.14%576551.37%
MRVL230217P000445002023-02-06 2:35PM EST44.501.381.381.43+0.46+50.00%422651.17%
MRVL230217P000450002023-02-06 3:51PM EST45.001.611.611.67+0.53+49.07%1213,84150.83%
MRVL230217P000455002023-02-06 3:53PM EST45.501.891.871.93+0.73+62.93%3424350.54%
MRVL230217P000460002023-02-06 3:45PM EST46.002.232.162.28+0.86+62.77%4030351.37%
MRVL230217P000465002023-02-06 3:53PM EST46.502.482.462.60+0.73+41.71%2525751.22%
MRVL230217P000470002023-02-06 12:45PM EST47.002.732.802.92+0.78+40.00%3132050.98%
MRVL230217P000475002023-02-06 11:05AM EST47.502.813.153.25+0.59+26.58%72,09650.39%
MRVL230217P000480002023-02-06 1:22PM EST48.003.503.503.65+0.98+38.89%1333550.29%
MRVL230217P000485002023-02-06 10:12AM EST48.502.883.904.00+0.04+1.41%110551.56%
MRVL230217P000490002023-02-06 10:52AM EST49.003.804.304.45+0.70+22.58%16450.10%
MRVL230217P000495002023-02-03 10:07AM EST49.502.904.704.900.00-16450.10%
MRVL230217P000500002023-02-03 3:27PM EST50.003.805.155.450.00-3415353.61%
MRVL230217P000510002023-02-03 11:38AM EST51.003.906.056.250.00-113250.78%
MRVL230217P000520002023-02-03 10:01AM EST52.004.656.957.300.00-18715154.49%
MRVL230217P000525002023-02-03 9:51AM EST52.504.907.407.750.00-107752.54%
MRVL230217P000530002023-02-02 2:10PM EST53.004.457.908.200.00--1052.15%
MRVL230217P000550002023-02-03 10:42AM EST55.007.009.8510.200.00-91957.42%
MRVL230217P000575002023-02-01 3:00PM EST57.5011.8012.2512.700.00-131350.00%
MRVL230217P000600002023-02-02 11:25AM EST60.0012.3014.8015.200.00-2471.09%
MRVL230217P000625002023-01-31 10:50AM EST62.5019.9017.2517.650.00-10105.66%
MRVL230217P000650002023-02-01 2:37PM EST65.0020.5019.7520.150.00-22115.43%
MRVL230217P000700002022-12-22 10:18AM EST70.0032.8530.4030.650.00-20368.46%
MRVL230217P000750002022-12-27 9:40AM EST75.0038.850.000.000.00-2800.00%
MRVL230217P000800002022-10-04 11:57AM EST80.0033.4041.3041.650.00-110446.09%
MRVL230217P000850002022-11-30 3:50PM EST85.0039.0547.6548.250.00-140513.43%