New Zealand markets open in 4 hours 29 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.78-0.80 (-1.72%)
As of 11:31AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230317C000200002023-01-26 1:41PM EST20.0024.0525.6525.900.00-422127.73%
MRVL230317C000225002023-02-01 10:22AM EST22.5021.5023.1023.350.00-14102.34%
MRVL230317C000250002023-01-23 3:13PM EST25.0017.8020.7520.900.00-17782.81%
MRVL230317C000275002023-01-25 10:02AM EST27.5013.9518.2518.500.00-21379.69%
MRVL230317C000300002023-02-03 12:12PM EST30.0018.0015.7516.100.00-34173.05%
MRVL230317C000325002023-02-06 11:01AM EST32.5013.5013.4013.60-3.37-19.98%17766.60%
MRVL230317C000350002023-02-02 2:39PM EST35.0013.6511.2011.300.00-31,51566.41%
MRVL230317C000375002023-02-06 9:47AM EST37.509.438.959.10-1.62-14.66%106,41162.01%
MRVL230317C000400002023-02-06 10:35AM EST40.007.206.957.10-0.75-9.43%14,97259.81%
MRVL230317C000425002023-02-06 11:09AM EST42.505.305.255.30-0.75-12.40%212,53158.18%
MRVL230317C000450002023-02-06 11:13AM EST45.003.803.753.85-0.59-13.44%10618,89556.74%
MRVL230317C000475002023-02-06 11:07AM EST47.502.672.632.67-0.53-16.56%1672,56955.96%
MRVL230317C000500002023-02-06 11:08AM EST50.001.771.731.76-0.38-17.67%303,32854.69%
MRVL230317C000525002023-02-06 11:07AM EST52.501.151.121.15-0.25-17.86%113,32554.39%
MRVL230317C000550002023-02-06 10:49AM EST55.000.740.700.72-0.15-16.85%241,17354.05%
MRVL230317C000600002023-02-06 9:53AM EST60.000.280.260.28-0.09-24.32%171,24054.20%
MRVL230317C000650002023-02-06 9:30AM EST65.000.120.100.11-0.01-7.69%245355.27%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230317P000200002023-01-31 11:12AM EST20.000.030.010.030.00-2713100.00%
MRVL230317P000225002023-02-03 1:39PM EST22.500.020.020.030.00-109489.06%
MRVL230317P000250002023-02-01 3:42PM EST25.000.030.030.050.00-113,00381.64%
MRVL230317P000275002023-02-02 11:01AM EST27.500.050.060.080.00-2014,47475.98%
MRVL230317P000300002023-02-06 11:00AM EST30.000.130.120.13+0.02+18.18%135,62871.09%
MRVL230317P000325002023-02-03 3:17PM EST32.500.190.210.230.00-134,18966.60%
MRVL230317P000350002023-02-06 10:18AM EST35.000.360.390.41+0.01+2.86%193,03063.48%
MRVL230317P000375002023-02-06 11:16AM EST37.500.700.680.70+0.10+16.67%193,45460.35%
MRVL230317P000400002023-02-06 11:15AM EST40.001.191.161.19+0.17+16.67%482,93958.23%
MRVL230317P000425002023-02-06 11:12AM EST42.501.931.891.93+0.27+16.27%31,81756.59%
MRVL230317P000450002023-02-06 10:36AM EST45.002.862.912.94+0.28+10.85%651,54355.13%
MRVL230317P000475002023-02-06 10:02AM EST47.503.904.254.35+0.15+4.00%4589354.81%
MRVL230317P000500002023-02-06 10:15AM EST50.005.405.855.90+0.25+4.85%18119653.08%
MRVL230317P000525002023-02-06 10:32AM EST52.507.677.757.80+0.92+13.63%187952.73%
MRVL230317P000550002023-02-03 3:19PM EST55.008.809.759.900.00-2851.27%
MRVL230317P000600002023-01-26 10:03AM EST60.0016.3014.3514.500.00-3051.07%
MRVL230317P000650002023-02-01 1:49PM EST65.0020.7019.2519.450.00-5357.32%