New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.58-2.18 (-4.47%)
At close: 04:00PM EST
46.55 -0.03 (-0.06%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230616C000200002023-01-09 1:52PM EST20.0018.1026.6027.500.00-22292.77%
MRVL230616C000225002023-01-27 9:47AM EST22.5022.1024.3524.900.00-15684.33%
MRVL230616C000250002023-02-02 2:28PM EST25.0024.3022.0022.450.00-113477.05%
MRVL230616C000275002023-01-26 3:36PM EST27.5017.6019.7520.150.00-35873.05%
MRVL230616C000300002023-01-23 10:27AM EST30.0013.2817.5017.850.00-44768.16%
MRVL230616C000325002023-01-31 10:03AM EST32.5011.4215.4515.700.00-10012765.67%
MRVL230616C000350002023-02-02 12:16PM EST35.0014.6913.4013.650.00-224262.62%
MRVL230616C000375002023-02-02 3:03PM EST37.5012.7311.5011.700.00-1975460.01%
MRVL230616C000400002023-02-03 9:48AM EST40.0010.809.659.95-0.10-0.92%21,32257.57%
MRVL230616C000425002023-02-03 3:39PM EST42.508.358.008.30-0.80-8.74%811,42555.37%
MRVL230616C000450002023-02-03 3:04PM EST45.006.836.656.80-1.27-15.68%191,53053.96%
MRVL230616C000475002023-02-03 2:23PM EST47.505.705.405.55-0.55-8.80%131,55052.71%
MRVL230616C000500002023-02-03 1:08PM EST50.004.784.304.45-0.63-11.65%141,29751.39%
MRVL230616C000525002023-02-03 12:02PM EST52.503.903.353.50-0.19-4.65%21,07050.05%
MRVL230616C000550002023-02-03 3:10PM EST55.002.752.632.73-0.40-12.70%513,52949.76%
MRVL230616C000575002023-02-03 3:14PM EST57.502.122.022.13-0.33-13.47%191,53149.19%
MRVL230616C000600002023-02-03 3:25PM EST60.001.641.551.64-0.61-27.11%871,64148.61%
MRVL230616C000625002023-02-03 2:56PM EST62.501.271.191.27-0.34-21.12%3947748.34%
MRVL230616C000650002023-02-03 3:24PM EST65.000.950.900.95-0.22-18.80%9998647.68%
MRVL230616C000675002023-02-03 12:30PM EST67.500.820.670.74+0.06+7.89%247447.73%
MRVL230616C000700002023-02-03 3:32PM EST70.000.550.510.56-0.04-6.78%798647.49%
MRVL230616C000725002023-02-03 1:36PM EST72.500.450.380.43-0.02-4.26%924347.46%
MRVL230616C000750002023-02-03 3:29PM EST75.000.320.290.32-0.02-5.88%15017547.17%
MRVL230616C000775002023-02-02 3:02PM EST77.500.250.220.250.00-35047.36%
MRVL230616C000800002023-02-03 12:59PM EST80.000.210.170.20+0.01+5.00%1135047.75%
MRVL230616C000850002023-01-12 10:30AM EST85.000.030.100.120.00-127247.85%
MRVL230616C000900002023-02-03 9:30AM EST90.000.060.060.080.00-51,92048.63%
MRVL230616C000950002023-02-02 2:20PM EST95.000.050.030.050.00-13249.02%
MRVL230616C001000002023-02-02 11:38AM EST100.000.030.000.040.00-114850.59%
MRVL230616C001050002023-01-23 9:30AM EST105.000.020.020.080.00-1026154.69%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230616P000200002023-02-03 9:30AM EST20.000.130.100.11+0.05+62.50%121869.92%
MRVL230616P000225002023-02-03 9:30AM EST22.500.170.160.18-0.07-29.17%150566.21%
MRVL230616P000250002023-02-03 9:30AM EST25.000.230.270.29-0.01-4.17%11,53263.57%
MRVL230616P000275002023-02-03 3:09PM EST27.500.430.420.45+0.08+22.86%961960.89%
MRVL230616P000300002023-02-02 11:56AM EST30.000.600.640.67+0.07+13.21%149958.45%
MRVL230616P000325002023-02-03 2:09PM EST32.500.930.941.00+0.12+14.81%61,21356.45%
MRVL230616P000350002023-02-03 3:14PM EST35.001.351.351.40+0.20+17.39%882,99954.32%
MRVL230616P000375002023-02-03 3:52PM EST37.501.921.891.95+0.31+19.25%321,98052.59%
MRVL230616P000400002023-02-03 1:17PM EST40.002.432.572.63+0.19+8.48%152,59550.82%
MRVL230616P000425002023-02-03 1:26PM EST42.503.253.403.50+0.53+19.49%190149.76%
MRVL230616P000450002023-02-03 3:25PM EST45.004.404.404.55+0.45+11.39%1393,18448.45%
MRVL230616P000475002023-02-03 3:24PM EST47.505.605.605.75+0.55+10.89%3593446.92%
MRVL230616P000500002023-02-03 9:47AM EST50.006.357.007.15+0.10+1.60%11,27745.61%
MRVL230616P000525002023-02-03 11:17AM EST52.507.858.558.70-1.98-20.14%478444.07%
MRVL230616P000550002023-01-30 11:00AM EST55.0013.1510.3010.500.00-11,51743.34%
MRVL230616P000575002023-01-26 11:38AM EST57.5011.4012.2012.40-3.55-23.75%537942.11%
MRVL230616P000600002023-02-02 11:33AM EST60.0013.1813.5515.200.00-24550.22%
MRVL230616P000625002022-12-22 12:48PM EST62.5025.9322.9023.150.00-215106.57%
MRVL230616P000650002022-11-18 9:48AM EST65.0021.7623.5523.950.00-56695.01%
MRVL230616P000675002022-10-13 9:21AM EST67.5031.0524.5525.050.00-21385.35%
MRVL230616P000700002023-02-01 10:49AM EST70.0025.9223.2023.750.00-2242.24%
MRVL230616P000725002022-12-13 9:29AM EST72.5027.500.000.000.00-200.00%
MRVL230616P000750002022-10-12 1:50PM EST75.0036.9831.5032.050.00-10091.06%
MRVL230616P000775002022-08-26 9:09AM EST77.5025.5034.1534.700.00-71595.97%
MRVL230616P000800002022-09-09 10:57AM EST80.0030.5537.5037.950.00-213107.50%
MRVL230616P000850002022-07-11 1:31PM EST85.0039.6030.7531.200.00-10150.00%
MRVL230616P000900002022-07-11 10:08AM EST90.0044.5835.3535.650.00-120.00%
MRVL230616P000950002022-05-15 11:00PM EST95.0041.7041.3543.850.00--30.00%
MRVL230616P001050002022-06-23 2:55PM EST105.0058.0052.8053.500.00--00.00%