MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230818C000200002023-05-16 3:00PM EDT20.0022.2045.3046.200.00-234130.86%
MRVL230818C000225002023-05-19 1:34PM EDT22.5022.8542.8043.900.00-521126.27%
MRVL230818C000250002023-04-24 3:12PM EDT25.0014.5321.1521.550.00-2360.00%
MRVL230818C000275002023-05-12 3:36PM EDT27.5013.3037.8538.850.00-522104.40%
MRVL230818C000300002023-05-25 3:43PM EDT30.0032.5535.5536.35+12.75+64.39%15099.95%
MRVL230818C000325002023-05-18 10:26AM EDT32.5012.8533.0034.000.00-14493.02%
MRVL230818C000350002023-05-26 1:57PM EDT35.0029.4530.6031.55+16.30+123.95%79687.21%
MRVL230818C000375002023-05-26 12:28PM EDT37.5026.6028.2029.05+13.90+109.45%2328880.57%
MRVL230818C000400002023-05-26 3:59PM EDT40.0026.2025.8026.60+16.00+156.86%3766874.85%
MRVL230818C000425002023-05-26 3:02PM EDT42.5023.4523.4024.25+14.95+175.88%1071,01570.31%
MRVL230818C000450002023-05-26 3:18PM EDT45.0021.1321.2521.80+13.72+185.16%4051,56966.99%
MRVL230818C000475002023-05-26 3:59PM EDT47.5019.1419.0019.55+13.34+230.00%1513,18963.89%
MRVL230818C000500002023-05-26 3:54PM EDT50.0016.7516.8017.15+12.20+268.13%1,1752,52559.40%
MRVL230818C000525002023-05-26 3:48PM EDT52.5014.4114.7515.10+10.97+318.90%4672,63257.72%
MRVL230818C000550002023-05-26 3:59PM EDT55.0012.9712.8013.05+10.50+425.10%5782,77755.52%
MRVL230818C000600002023-05-26 3:59PM EDT60.009.379.259.55+8.03+599.25%58881952.62%
MRVL230818C000650002023-05-26 3:59PM EDT65.006.606.456.75+5.93+885.07%2,2251,35551.21%
MRVL230818C000700002023-05-26 3:59PM EDT70.004.504.354.55+4.13+1,116.22%3,17421850.16%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230818P000200002023-05-26 12:50PM EDT20.000.010.000.07-0.01-50.00%3624999.80%
MRVL230818P000225002023-05-26 1:04PM EDT22.500.030.000.05-0.03-50.00%313287.11%
MRVL230818P000250002023-05-26 1:04PM EDT25.000.040.010.08-0.07-63.64%310884.38%
MRVL230818P000275002023-05-26 3:13PM EDT27.500.030.020.08-0.12-80.00%471,39177.73%
MRVL230818P000300002023-05-26 3:19PM EDT30.000.050.030.10-0.15-75.00%28664572.85%
MRVL230818P000325002023-05-26 11:27AM EDT32.500.060.050.11-0.28-82.35%1032,30367.97%
MRVL230818P000350002023-05-26 3:44PM EDT35.000.100.080.12-0.45-81.82%64312,90763.48%
MRVL230818P000375002023-05-26 12:22PM EDT37.500.120.120.16-0.74-86.05%1672,95760.25%
MRVL230818P000400002023-05-26 2:47PM EDT40.000.210.190.23-1.09-83.85%1406,03758.01%
MRVL230818P000425002023-05-26 3:12PM EDT42.500.300.250.32-1.45-82.86%2079455.08%
MRVL230818P000450002023-05-26 2:36PM EDT45.000.480.380.42-2.01-80.72%14251252.64%
MRVL230818P000475002023-05-26 3:23PM EDT47.500.640.600.67-3.11-82.93%5468852.10%
MRVL230818P000500002023-05-26 3:19PM EDT50.000.970.840.94-3.88-80.00%19942750.29%
MRVL230818P000525002023-05-26 1:43PM EDT52.501.461.201.36-6.59-81.86%172750.46%
MRVL230818P000550002023-05-26 3:41PM EDT55.001.921.751.87-8.53-81.63%3704149.39%
MRVL230818P000600002023-05-26 3:55PM EDT60.003.203.103.35-9.04-73.86%307347.75%
MRVL230818P000650002023-05-26 3:51PM EDT65.005.375.205.50-10.63-66.44%15515646.44%
MRVL230818P000700002023-05-26 3:45PM EDT70.008.408.008.35-13.55-61.73%4385245.36%