New Zealand markets open in 5 hours 9 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.88-0.16 (-0.34%)
As of 11:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230616C000225002022-09-27 10:07AM EDT22.5022.4025.4025.550.00--873.46%
MRVL230616C000250002022-09-27 10:08AM EDT25.0020.3023.2523.600.00-15472.22%
MRVL230616C000275002022-09-27 10:03AM EDT27.5018.3021.2021.850.00-41971.73%
MRVL230616C000300002022-09-22 10:51AM EDT30.0017.0819.2519.550.00-33167.44%
MRVL230616C000325002022-09-27 12:18PM EDT32.5014.3017.4017.700.00-22265.69%
MRVL230616C000350002022-09-19 11:56AM EDT35.0014.9515.6515.950.00-12264.06%
MRVL230616C000375002022-09-21 3:41PM EDT37.5013.5514.0014.350.00-21562.74%
MRVL230616C000400002022-10-03 9:41AM EDT40.0010.4112.5012.650.00-1015560.86%
MRVL230616C000425002022-09-23 3:12PM EDT42.508.7511.1011.250.00-61259.79%
MRVL230616C000450002022-09-27 2:31PM EDT45.007.959.809.950.00-36058.70%
MRVL230616C000475002022-10-04 3:55PM EDT47.508.708.558.700.00-1426657.30%
MRVL230616C000500002022-10-05 11:16AM EDT50.007.457.457.65+0.15+2.05%467956.40%
MRVL230616C000525002022-10-05 9:42AM EDT52.506.156.506.65-0.50-7.52%643355.53%
MRVL230616C000550002022-10-04 10:29AM EDT55.005.705.605.750.00-771,15754.55%
MRVL230616C000575002022-10-04 1:15PM EDT57.504.754.804.900.00-21,29453.49%
MRVL230616C000600002022-10-05 11:06AM EDT60.004.004.104.25-0.15-3.61%101,74752.87%
MRVL230616C000625002022-10-05 10:15AM EDT62.503.373.503.65-0.18-5.07%127252.25%
MRVL230616C000650002022-10-04 1:15PM EDT65.002.882.963.15-0.10-3.36%525951.71%
MRVL230616C000675002022-10-04 1:14PM EDT67.502.542.472.660.00-144250.90%
MRVL230616C000700002022-10-04 3:59PM EDT70.002.302.092.320.00-71,01150.67%
MRVL230616C000725002022-10-03 1:22PM EDT72.501.531.851.920.00-414350.38%
MRVL230616C000750002022-10-04 10:15AM EDT75.001.601.561.700.00-89550.32%
MRVL230616C000775002022-09-30 11:37AM EDT77.501.151.331.430.00-13350.46%
MRVL230616C000800002022-09-26 10:39AM EDT80.000.881.141.240.00-432150.44%
MRVL230616C000850002022-09-29 10:21AM EDT85.000.640.820.910.00-16350.07%
MRVL230616C000900002022-10-05 11:16AM EDT90.000.620.610.68+0.08+14.81%61,68449.98%
MRVL230616C000950002022-09-09 9:30AM EDT95.000.650.460.510.00-13249.90%
MRVL230616C001000002022-09-19 12:45PM EDT100.000.410.350.400.00-39350.24%
MRVL230616C001050002022-08-31 2:04PM EDT105.000.350.000.750.00-224252.10%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230616P000250002022-10-03 10:25AM EDT25.001.231.081.170.00-16965.26%
MRVL230616P000275002022-10-04 10:33AM EDT27.501.441.501.560.00-214163.38%
MRVL230616P000300002022-10-04 11:01AM EDT30.001.891.992.050.00-312061.62%
MRVL230616P000325002022-10-04 10:10AM EDT32.502.502.572.680.00-58460.18%
MRVL230616P000350002022-09-30 2:57PM EDT35.004.003.253.300.00-1279458.28%
MRVL230616P000375002022-09-27 9:56AM EDT37.504.754.004.100.00-55656.68%
MRVL230616P000400002022-10-03 1:20PM EDT40.005.554.805.000.00-159454.91%
MRVL230616P000425002022-09-28 2:50PM EDT42.506.755.856.000.00-2151253.66%
MRVL230616P000450002022-10-04 3:02PM EDT45.006.907.007.150.00-6077552.53%
MRVL230616P000475002022-10-04 9:53AM EDT47.508.208.258.350.00-362651.15%
MRVL230616P000500002022-10-04 2:49PM EDT50.009.809.709.75+0.30+3.16%11,00150.35%
MRVL230616P000525002022-10-04 10:16AM EDT52.5010.9011.1011.200.00-874149.18%
MRVL230616P000550002022-10-03 12:40PM EDT55.0014.0012.6512.800.00-21,51648.13%
MRVL230616P000575002022-09-27 12:35PM EDT57.5017.0514.3014.550.00-244447.41%
MRVL230616P000600002022-09-23 9:44AM EDT60.0018.8316.0516.350.00-25646.39%
MRVL230616P000625002022-09-21 10:47AM EDT62.5018.2018.0018.250.00-85945.42%
MRVL230616P000650002022-09-23 12:28PM EDT65.0023.4020.0520.250.00-26844.61%
MRVL230616P000675002022-08-01 10:05AM EDT67.5016.6521.5521.900.00-41239.82%
MRVL230616P000700002022-09-02 2:58PM EDT70.0025.4027.5027.750.00-25568.02%
MRVL230616P000725002022-09-23 10:18AM EDT72.5030.3326.4026.700.00-53342.48%
MRVL230616P000750002022-09-23 9:43AM EDT75.0032.2028.7528.950.00-101141.65%
MRVL230616P000775002022-08-26 10:09AM EDT77.5025.5034.1534.700.00-71570.69%
MRVL230616P000800002022-09-09 11:57AM EDT80.0030.5533.3533.650.00-21341.07%
MRVL230616P000850002022-07-11 2:31PM EDT85.0039.6030.7531.200.00-10150.00%
MRVL230616P000900002022-07-11 11:08AM EDT90.0044.5835.3535.650.00-120.00%
MRVL230616P000950002022-05-16 12:00AM EDT95.0041.7041.3543.850.00--30.00%
MRVL230616P001050002022-06-23 3:55PM EDT105.0058.0052.8053.500.00--00.00%