New Zealand markets open in 5 hours 18 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.86-1.15 (-2.21%)
As of 10:42AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231215C000200002023-12-01 10:02AM EST20.0032.5030.5531.350.00-659256.25%
MRVL231215C000225002023-11-30 11:26AM EST22.5033.3028.2028.600.00-149201.56%
MRVL231215C000250002023-12-01 2:06PM EST25.0027.7525.9026.250.00-1110230.86%
MRVL231215C000275002023-12-05 9:47AM EST27.5023.6523.4023.60+0.25+1.07%723188.28%
MRVL231215C000300002023-12-04 9:42AM EST30.0021.3521.1021.40+0.35+1.67%381201.76%
MRVL231215C000325002023-12-04 2:18PM EST32.5018.8518.3518.650.00-559142.58%
MRVL231215C000350002023-12-04 2:10PM EST35.0016.2515.6516.350.00-1137122.27%
MRVL231215C000370002023-12-01 1:50PM EST37.0015.7013.9514.150.00-424113.28%
MRVL231215C000375002023-12-04 3:25PM EST37.5014.3013.4013.750.00-176112.31%
MRVL231215C000380002023-12-01 9:58AM EST38.0014.2012.9013.000.00-1291.41%
MRVL231215C000390002023-11-30 10:42AM EST39.0016.7011.9012.250.00--7100.39%
MRVL231215C000400002023-12-04 12:25PM EST40.0011.4010.9011.050.00-314681.25%
MRVL231215C000410002023-11-30 9:59AM EST41.0015.459.8510.000.00--1266.80%
MRVL231215C000420002023-11-30 1:26PM EST42.0013.609.009.150.00--177.34%
MRVL231215C000425002023-12-01 12:23PM EST42.5010.458.658.750.00-957882.91%
MRVL231215C000430002023-11-30 10:02AM EST43.0013.158.158.250.00-1578.91%
MRVL231215C000440002023-11-29 3:55PM EST44.0012.306.957.100.00-6458.40%
MRVL231215C000450002023-12-04 9:37AM EST45.006.186.006.150.00-21,05454.88%
MRVL231215C000460002023-12-04 9:42AM EST46.005.305.205.500.00-2961.91%
MRVL231215C000470002023-12-01 10:08AM EST47.004.154.104.20-1.05-20.19%4246.39%
MRVL231215C000475002023-12-01 3:55PM EST47.505.503.803.950.00-4460652.64%
MRVL231215C000480002023-12-04 12:19PM EST48.003.803.353.550.00-11351.56%
MRVL231215C000485002023-12-01 1:40PM EST48.504.252.903.000.00-14544.82%
MRVL231215C000490002023-12-04 11:19AM EST49.002.272.652.72-0.46-16.85%51246.97%
MRVL231215C000495002023-12-04 11:12AM EST49.502.222.142.230.00-535841.70%
MRVL231215C000500002023-12-05 10:23AM EST50.002.021.831.86-0.43-17.55%741,98439.75%
MRVL231215C000510002023-12-05 10:23AM EST51.001.451.381.41-0.54-27.14%18047841.94%
MRVL231215C000520002023-12-05 9:52AM EST52.001.070.900.92-0.34-24.11%1941,61739.80%
MRVL231215C000525002023-12-05 10:11AM EST52.500.800.750.77-0.25-23.81%1752,38640.33%
MRVL231215C000530002023-12-05 10:18AM EST53.000.640.610.63-0.34-34.69%91747340.53%
MRVL231215C000540002023-12-05 10:15AM EST54.000.390.340.37-0.25-39.06%3928839.16%
MRVL231215C000550002023-12-05 9:51AM EST55.000.270.230.25-0.14-34.15%374,79940.53%
MRVL231215C000560002023-12-05 9:41AM EST56.000.140.130.16-0.11-44.00%71,05441.41%
MRVL231215C000570002023-12-05 9:43AM EST57.000.090.090.10-0.06-40.00%133,30141.99%
MRVL231215C000575002023-12-05 10:08AM EST57.500.080.060.08-0.03-27.27%859,09242.58%
MRVL231215C000580002023-12-05 9:42AM EST58.000.060.050.07-0.01-14.29%148143.75%
MRVL231215C000590002023-12-04 3:50PM EST59.000.060.030.050.00-2025145.31%
MRVL231215C000600002023-12-04 3:56PM EST60.000.030.030.04-0.01-25.00%64,95647.66%
MRVL231215C000610002023-12-05 9:44AM EST61.000.020.020.03-0.01-33.33%2023149.61%
MRVL231215C000620002023-12-04 12:39PM EST62.000.020.010.030.00-1016350.39%
MRVL231215C000625002023-12-04 3:38PM EST62.500.020.000.02-0.01-33.33%102,55952.34%
MRVL231215C000630002023-12-01 2:22PM EST63.000.040.001.270.00-49113106.35%
MRVL231215C000640002023-12-04 11:35AM EST64.000.010.000.750.00-157,41796.68%
MRVL231215C000650002023-12-04 3:41PM EST65.000.030.000.040.00-123,12660.16%
MRVL231215C000660002023-12-01 2:22PM EST66.000.030.001.270.00-2540121.48%
MRVL231215C000670002023-12-01 10:59AM EST67.000.130.001.270.00-616126.27%
MRVL231215C000675002023-12-04 11:08AM EST67.500.050.001.270.00-3811128.61%
MRVL231215C000680002023-12-01 12:02PM EST68.000.050.001.270.00-33130.96%
MRVL231215C000690002023-12-01 9:39AM EST69.000.010.001.200.00-1580133.40%
MRVL231215C000700002023-12-04 3:44PM EST70.000.010.000.180.00-1122,62093.75%
MRVL231215C000725002023-11-30 3:41PM EST72.500.050.001.000.00-112,716141.89%
MRVL231215C000750002023-12-04 10:28AM EST75.000.010.000.030.00-22,50787.50%
MRVL231215C000800002023-11-30 9:31AM EST80.000.020.000.040.00-21,281103.13%
MRVL231215C000850002023-11-22 12:15PM EST85.000.010.000.050.00-1234117.19%
MRVL231215C000900002023-11-16 1:06PM EST90.000.020.000.010.00-3387109.38%
MRVL231215C000950002023-11-24 12:55PM EST95.000.010.000.050.00-1378139.06%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231215P000200002023-10-26 9:00AM EST20.000.060.000.500.00-60303.13%
MRVL231215P000225002023-10-27 1:07PM EST22.500.090.000.500.00-250268.36%
MRVL231215P000250002023-11-06 10:28AM EST25.000.030.000.020.00-5299153.13%
MRVL231215P000275002023-11-22 2:40PM EST27.500.010.000.050.00-1530146.88%
MRVL231215P000300002023-11-22 10:31AM EST30.000.010.000.150.00-3463148.44%
MRVL231215P000325002023-12-01 9:53AM EST32.500.010.000.010.00-2851,92793.75%
MRVL231215P000350002023-11-27 3:56PM EST35.000.020.001.270.00-11,938172.36%
MRVL231215P000375002023-12-04 11:49AM EST37.500.010.000.020.00-6658770.31%
MRVL231215P000380002023-11-22 9:57AM EST38.000.040.001.200.00--30140.23%
MRVL231215P000390002023-11-20 1:16PM EST39.000.060.001.270.00--80133.01%
MRVL231215P000400002023-12-01 2:33PM EST40.000.010.000.060.00-141,79864.84%
MRVL231215P000410002023-11-30 2:28PM EST41.000.050.000.050.00-1019557.81%
MRVL231215P000420002023-12-04 1:39PM EST42.000.020.010.030.00-42050.00%
MRVL231215P000425002023-12-04 9:45AM EST42.500.030.010.030.00-57,12950.39%
MRVL231215P000430002023-11-21 11:57AM EST43.000.200.020.040.00--449.61%
MRVL231215P000440002023-12-01 1:39PM EST44.000.030.030.050.00-32445.70%
MRVL231215P000450002023-12-05 10:18AM EST45.000.060.050.07-0.01-14.29%12,31742.38%
MRVL231215P000460002023-12-04 3:57PM EST46.000.080.100.110.00-207439.84%
MRVL231215P000470002023-12-05 10:11AM EST47.000.170.160.19-0.02-10.53%611438.48%
MRVL231215P000475002023-12-04 3:43PM EST47.500.280.230.25+0.10+55.56%115,27437.89%
MRVL231215P000480002023-12-05 9:34AM EST48.000.330.290.32+0.09+37.50%617437.11%
MRVL231215P000485002023-12-04 10:32AM EST48.500.470.390.410.00-173136.43%
MRVL231215P000490002023-12-04 3:39PM EST49.000.530.530.56+0.14+35.90%119037.06%
MRVL231215P000495002023-12-04 3:55PM EST49.500.460.680.710.00-2392436.72%
MRVL231215P000500002023-12-05 10:24AM EST50.000.800.860.86+0.22+37.93%1784,86135.60%
MRVL231215P000510002023-12-05 10:26AM EST51.001.311.311.33+0.43+48.86%383,35635.69%
MRVL231215P000520002023-12-05 9:52AM EST52.001.631.751.78+0.28+20.74%2928531.45%
MRVL231215P000525002023-12-05 10:07AM EST52.502.032.122.15+0.46+29.30%292,48132.13%
MRVL231215P000530002023-12-05 10:05AM EST53.002.352.472.51+0.46+24.34%390131.49%
MRVL231215P000540002023-12-05 9:47AM EST54.003.303.153.30+0.64+24.06%236229.49%
MRVL231215P000550002023-12-05 10:12AM EST55.003.974.004.10+0.66+19.94%84,0180.00%
MRVL231215P000560002023-12-04 2:34PM EST56.005.005.105.25+0.27+5.71%21,63937.70%
MRVL231215P000570002023-12-05 9:46AM EST57.006.056.056.25+0.90+17.48%412142.97%
MRVL231215P000575002023-12-04 2:08PM EST57.506.436.456.650.00-131,26730.47%
MRVL231215P000580002023-12-01 2:19PM EST58.005.306.907.200.00-35342.58%
MRVL231215P000590002023-12-05 9:55AM EST59.007.807.908.10-0.13-1.64%4680.00%
MRVL231215P000600002023-12-04 12:33PM EST60.008.679.059.400.00-324954.49%
MRVL231215P000610002023-12-01 11:18AM EST61.007.229.8510.100.00-1100.00%
MRVL231215P000620002023-12-01 9:53AM EST62.0010.0511.0511.200.00-2059.38%
MRVL231215P000625002023-12-01 2:27PM EST62.509.7511.5511.750.00-3168.16%
MRVL231215P000630002023-11-20 1:03PM EST63.007.5511.8512.000.00--40.00%
MRVL231215P000640002023-11-30 9:52AM EST64.0013.0013.0513.20+4.65+55.69%3067.19%
MRVL231215P000650002023-12-05 9:47AM EST65.0013.9013.8514.00+4.75+51.91%800.00%
MRVL231215P000660002023-12-01 9:33AM EST66.0014.9514.8515.100.00-350.00%
MRVL231215P000670002023-11-30 3:54PM EST67.0015.9015.8516.20+4.55+40.09%1077.73%
MRVL231215P000675002023-11-01 10:30AM EST67.5020.7514.3515.050.00-1210.00%
MRVL231215P000680002023-12-05 9:45AM EST68.0016.9016.9017.05+1.10+6.96%500.00%
MRVL231215P000700002023-12-05 9:49AM EST70.0019.0019.0519.25+1.10+6.15%1070.31%
MRVL231215P000725002023-12-01 11:50AM EST72.5019.5021.3521.550.00-800.00%
MRVL231215P000750002023-12-01 10:16AM EST75.0023.1024.0024.150.00-3084.38%
MRVL231215P000800002023-11-30 10:42AM EST80.0024.4028.9529.250.00-10128.52%
MRVL231215P000850002023-11-29 10:07AM EST85.0028.8032.7534.500.00-10174.02%
MRVL231215P000900002023-11-27 9:52AM EST90.0034.5038.3539.650.00-10201.95%
MRVL231215P000950002023-11-29 2:02PM EST95.0038.5543.2544.250.00-10166.80%