New Zealand markets open in 4 hours 29 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.80-0.78 (-1.67%)
As of 11:31AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231215C000200002023-01-30 3:28PM EST20.0023.2526.4527.200.00-1672.51%
MRVL231215C000225002023-01-31 3:29PM EST22.5021.5524.4524.950.00-21170.14%
MRVL231215C000250002023-02-03 11:58AM EST25.0024.2022.3522.700.00-16066.28%
MRVL231215C000275002023-01-12 12:41PM EST27.5015.4020.3020.600.00-7363.28%
MRVL231215C000300002023-01-12 1:01PM EST30.0014.1018.4018.650.00-4861.35%
MRVL231215C000325002023-01-12 1:07PM EST32.5012.5516.6016.850.00-61259.84%
MRVL231215C000350002023-02-03 12:50PM EST35.0016.6514.8515.050.00-28257.81%
MRVL231215C000375002023-02-06 10:41AM EST37.5013.4513.2013.45-1.70-11.22%16456.31%
MRVL231215C000400002023-02-03 2:32PM EST40.0012.8411.6511.850.00-196354.52%
MRVL231215C000425002023-02-06 10:41AM EST42.5010.4510.3010.40-1.80-14.69%130253.27%
MRVL231215C000450002023-02-06 10:09AM EST45.009.638.859.10+0.63+7.00%181951.56%
MRVL231215C000475002023-02-03 1:35PM EST47.508.727.757.950.00-138050.79%
MRVL231215C000500002023-02-02 2:20PM EST50.008.806.706.850.00-248650.15%
MRVL231215C000525002023-02-03 3:39PM EST52.506.405.705.900.00-14129049.23%
MRVL231215C000550002023-02-03 10:15AM EST55.005.904.905.050.00-110248.35%
MRVL231215C000575002023-02-03 11:12AM EST57.505.204.154.300.00-33347.53%
MRVL231215C000600002023-02-06 9:43AM EST60.003.653.553.65-0.30-7.59%339746.84%
MRVL231215C000650002023-02-06 10:09AM EST65.002.762.492.61-0.23-7.69%138145.70%
MRVL231215C000700002023-02-01 9:47AM EST70.001.301.781.890.00-11,11945.13%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231215P000200002023-01-31 11:04AM EST20.000.370.190.750.00-26859.47%
MRVL231215P000225002023-01-23 12:51PM EST22.500.830.620.680.00-10014656.30%
MRVL231215P000250002023-02-01 2:00PM EST25.001.020.900.980.00-1516154.54%
MRVL231215P000275002023-02-06 10:09AM EST27.501.271.261.36+0.10+8.55%114552.88%
MRVL231215P000300002023-02-02 11:25AM EST30.001.551.721.830.00-324451.38%
MRVL231215P000325002023-02-03 1:22PM EST32.502.122.282.390.00-410150.44%
MRVL231215P000350002023-02-02 1:22PM EST35.002.502.943.050.00-1511248.94%
MRVL231215P000375002023-01-30 9:30AM EST37.504.253.703.800.00-15347.35%
MRVL231215P000400002023-02-03 10:08AM EST40.004.144.604.700.00-121446.07%
MRVL231215P000425002023-01-31 10:46AM EST42.506.665.605.700.00-530444.68%
MRVL231215P000450002023-02-02 2:10PM EST45.005.606.706.850.00-134443.49%
MRVL231215P000475002023-02-02 1:44PM EST47.506.758.008.100.00-132342.16%
MRVL231215P000500002023-01-31 3:19PM EST50.0010.959.259.500.00-1581241.00%
MRVL231215P000525002022-12-21 3:50PM EST52.5016.2514.6515.000.00-15162.41%
MRVL231215P000550002022-12-22 1:57PM EST55.0019.6016.5517.000.00-408463.39%
MRVL231215P000575002022-12-22 1:55PM EST57.5021.7018.5518.950.00-52964.14%
MRVL231215P000600002022-11-29 1:40PM EST60.0019.9523.5524.200.00-22783.20%
MRVL231215P000650002022-12-21 11:01AM EST65.0026.6325.4525.850.00-1370.39%
MRVL231215P000700002023-01-30 10:00AM EST70.0026.8524.6024.900.00-2633.74%