MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231117C000200002023-06-01 10:01AM EDT20.0040.9038.1538.850.00-15797.46%
MRVL231117C000225002023-05-30 11:35AM EDT22.5041.4535.7036.550.00-1992.19%
MRVL231117C000250002023-05-30 11:09AM EDT25.0039.7033.3034.100.00-11685.35%
MRVL231117C000275002023-05-11 1:09PM EDT27.5014.1030.9531.750.00-11180.76%
MRVL231117C000300002023-05-25 10:25AM EDT30.0018.3528.6029.450.00-31376.56%
MRVL231117C000325002023-06-01 12:13PM EDT32.5030.2026.3527.100.00-11572.56%
MRVL231117C000350002023-06-02 3:34PM EDT35.0026.0024.2524.750.00-61069.48%
MRVL231117C000375002023-05-30 9:49AM EDT37.5028.7822.1022.450.00-17265.92%
MRVL231117C000400002023-06-02 1:33PM EDT40.0021.6020.0020.300.00-18263.18%
MRVL231117C000425002023-05-30 12:57PM EDT42.5023.9017.9518.300.00-113760.96%
MRVL231117C000450002023-06-05 2:31PM EDT45.0015.8016.0016.25-1.81-10.28%212658.37%
MRVL231117C000475002023-06-05 9:30AM EDT47.5015.6514.2014.45-0.10-0.63%117256.90%
MRVL231117C000500002023-06-05 10:22AM EDT50.0012.4512.4512.75-1.42-10.24%102,05655.26%
MRVL231117C000525002023-06-05 9:36AM EDT52.5011.0010.9511.15-1.42-11.43%613554.18%
MRVL231117C000550002023-06-05 1:51PM EDT55.009.509.459.70-1.60-14.41%182,19852.84%
MRVL231117C000575002023-06-05 2:33PM EDT57.508.008.208.40-1.40-14.89%6452.10%
MRVL231117C000600002023-06-05 3:55PM EDT60.007.107.057.20-0.95-11.80%1402,10451.25%
MRVL231117C000625002023-06-02 9:45AM EDT62.507.906.006.200.00-3650.62%
MRVL231117C000650002023-06-05 3:34PM EDT65.005.115.105.30-2.44-32.32%931550.10%
MRVL231117C000675002023-06-05 1:12PM EDT67.504.504.354.45-0.80-15.09%9116849.88%
MRVL231117C000700002023-06-05 3:26PM EDT70.003.723.653.80-0.87-18.95%1688449.72%
MRVL231117C000725002023-06-05 2:22PM EDT72.503.153.103.25-1.65-34.38%113549.68%
MRVL231117C000750002023-06-05 12:18PM EDT75.002.792.632.75-0.62-18.18%6849.45%
MRVL231117C000800002023-06-01 3:48PM EDT80.003.021.881.990.00--7449.39%
MRVL231117C000850002023-06-05 12:39PM EDT85.001.451.351.45-0.33-18.54%1349.52%
MRVL231117C000900002023-05-31 11:50AM EDT90.001.360.981.070.00--349.83%
MRVL231117C000950002023-06-05 10:26AM EDT95.000.820.740.78-0.18-18.00%283549.98%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231117P000200002023-05-26 9:48AM EDT20.000.110.020.210.00-11875.98%
MRVL231117P000225002023-05-26 3:04PM EDT22.500.070.090.130.00-91567.77%
MRVL231117P000250002023-05-31 11:50AM EDT25.000.150.140.180.00-42,17064.45%
MRVL231117P000275002023-05-31 11:55AM EDT27.500.220.210.250.00-62561.62%
MRVL231117P000300002023-05-31 11:50AM EDT30.000.320.300.350.00-12658.98%
MRVL231117P000325002023-05-26 12:37PM EDT32.500.310.430.490.00-101,53556.79%
MRVL231117P000350002023-06-05 12:35PM EDT35.000.660.610.68+0.03+4.76%54,68354.93%
MRVL231117P000375002023-06-05 3:26PM EDT37.500.900.850.93-0.02-2.17%121,91053.25%
MRVL231117P000400002023-06-05 10:44AM EDT40.001.231.171.24+0.07+6.03%62,02251.69%
MRVL231117P000425002023-06-01 10:04AM EDT42.501.521.561.650.00-61,52150.27%
MRVL231117P000450002023-06-02 11:11AM EDT45.002.012.072.140.00-3132849.32%
MRVL231117P000475002023-05-30 10:46AM EDT47.502.792.672.79+0.51+22.37%12448.40%
MRVL231117P000500002023-06-05 9:38AM EDT50.003.303.403.55+0.05+1.54%28047.41%
MRVL231117P000525002023-06-05 10:48AM EDT52.504.324.304.40+0.29+7.20%469746.18%
MRVL231117P000550002023-06-02 3:49PM EDT55.004.875.305.450.00-826045.44%
MRVL231117P000575002023-06-02 1:34PM EDT57.506.636.456.60+0.53+8.69%33244.46%
MRVL231117P000600002023-06-05 2:32PM EDT60.008.057.757.90+0.86+11.96%15715443.57%
MRVL231117P000650002023-05-30 9:58AM EDT65.009.0010.7510.950.00-92242.09%
MRVL231117P000675002023-05-31 9:43AM EDT67.5010.3512.4512.700.00--541.60%
MRVL231117P000700002023-05-30 2:27PM EDT70.0012.0014.3014.600.00-1541.38%
MRVL231117P000750002023-05-30 9:53AM EDT75.0015.1518.2018.600.00--040.26%
MRVL231117P000800002023-05-31 2:21PM EDT80.0021.9522.4522.950.00--139.40%
MRVL231117P000850002023-05-31 2:15PM EDT85.0026.1027.0527.450.00--937.21%
MRVL231117P000900002023-06-02 1:37PM EDT90.0030.5031.7532.350.00-414839.36%
MRVL231117P000950002023-05-30 3:32PM EDT95.0031.4536.6037.400.00--1244.04%