New Zealand markets open in 3 hours 45 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.44-1.14 (-2.44%)
As of 12:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230519C000200002023-01-31 1:17PM EST20.0022.6525.6025.800.00-111890.43%
MRVL230519C000225002023-01-12 9:50AM EST22.5015.6523.1523.350.00-6981.84%
MRVL230519C000250002023-01-19 11:01AM EST25.0014.9020.7520.950.00-21575.68%
MRVL230519C000275002023-02-06 11:33AM EST27.5018.9518.4018.60+3.35+21.47%11170.80%
MRVL230519C000300002023-02-01 12:13PM EST30.0015.0716.1516.300.00-12666.99%
MRVL230519C000325002023-01-23 3:31PM EST32.5011.7013.9514.200.00-46564.45%
MRVL230519C000350002023-01-23 3:13PM EST35.009.6011.8512.050.00-444460.64%
MRVL230519C000375002023-02-02 2:34PM EST37.5012.709.9510.100.00-1635658.40%
MRVL230519C000400002023-02-06 11:58AM EST40.008.258.158.30-1.73-17.33%191655.96%
MRVL230519C000425002023-02-06 11:19AM EST42.506.886.606.75-0.62-8.27%595154.57%
MRVL230519C000450002023-02-06 11:09AM EST45.005.405.205.35-0.70-11.48%381,39652.86%
MRVL230519C000475002023-02-06 11:35AM EST47.504.204.054.10-0.57-11.95%2495651.29%
MRVL230519C000500002023-02-06 11:10AM EST50.003.203.053.10-0.55-14.67%151,19350.15%
MRVL230519C000525002023-02-06 11:36AM EST52.502.382.302.33-0.37-13.45%3272749.37%
MRVL230519C000550002023-02-06 11:01AM EST55.001.791.691.72-0.66-26.94%941,65848.63%
MRVL230519C000575002023-02-06 11:41AM EST57.501.251.241.26-0.47-27.33%1164848.15%
MRVL230519C000600002023-02-06 11:41AM EST60.000.900.880.91-0.46-33.82%350347.71%
MRVL230519C000650002023-02-03 3:41PM EST65.000.600.450.460.00-842747.02%
MRVL230519C000700002023-02-03 12:55PM EST70.000.350.230.240.00-411,39247.07%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230519P000200002023-02-01 11:22AM EST20.000.070.060.070.00-537872.07%
MRVL230519P000225002023-02-03 9:31AM EST22.500.100.100.110.00-21,03767.38%
MRVL230519P000250002023-02-03 9:52AM EST25.000.130.160.170.00-11,11762.99%
MRVL230519P000275002023-02-01 3:38PM EST27.500.250.290.300.00-191,10360.94%
MRVL230519P000300002023-02-06 10:45AM EST30.000.460.470.48+0.12+35.29%51,30958.40%
MRVL230519P000325002023-02-06 10:46AM EST32.500.720.730.75+0.07+10.77%401,02656.06%
MRVL230519P000350002023-02-06 11:43AM EST35.001.111.091.14+0.13+13.27%342,48153.91%
MRVL230519P000375002023-02-06 11:42AM EST37.501.651.631.67+0.19+13.01%321,44452.25%
MRVL230519P000400002023-02-06 10:10AM EST40.002.062.332.370.00-12,43350.66%
MRVL230519P000425002023-02-03 3:46PM EST42.502.903.203.250.00-291,08749.22%
MRVL230519P000450002023-02-06 10:32AM EST45.004.204.304.40+0.80+23.53%869548.34%
MRVL230519P000475002023-02-03 3:29PM EST47.505.005.555.650.00-2542846.31%
MRVL230519P000500002023-02-06 11:48AM EST50.007.107.107.20+1.40+24.56%337245.29%
MRVL230519P000525002023-02-02 1:08PM EST52.506.758.858.950.00-64144.36%
MRVL230519P000550002023-02-06 11:56AM EST55.0010.7510.7510.85+1.60+17.49%36143.16%
MRVL230519P000575002023-02-03 12:57PM EST57.5011.1012.7012.900.00-3441.90%
MRVL230519P000600002023-02-02 1:26PM EST60.0012.0214.9015.150.00-1142.09%
MRVL230519P000650002022-10-18 12:34PM EST65.0027.2822.3522.600.00-11784.72%
MRVL230519P000700002022-10-11 9:35AM EST70.0031.2529.0033.450.00--3136.13%