MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231215C000200002023-06-01 10:24AM EDT20.0040.800.000.000.00-1400.00%
MRVL231215C000225002023-05-30 9:50AM EDT22.5042.450.000.000.00-1170.00%
MRVL231215C000250002023-05-30 1:28PM EDT25.0039.300.000.000.00-1840.00%
MRVL231215C000275002023-05-30 3:25PM EDT27.5037.200.000.000.00-660.00%
MRVL231215C000300002023-03-31 1:48PM EDT30.0015.6512.3012.500.00-5420.00%
MRVL231215C000325002023-04-17 9:45AM EDT32.5011.4012.1013.350.00-1440.00%
MRVL231215C000350002023-05-30 3:19PM EDT35.0030.050.000.000.00-31000.00%
MRVL231215C000375002023-05-31 3:47PM EDT37.5023.350.000.000.00-6860.00%
MRVL231215C000400002023-05-31 3:47PM EDT40.0021.300.000.000.00-271470.00%
MRVL231215C000425002023-06-01 1:37PM EDT42.5022.130.000.000.00-15450.00%
MRVL231215C000450002023-06-05 1:52PM EDT45.0016.700.000.000.00-29260.00%
MRVL231215C000475002023-06-02 11:53AM EDT47.5016.600.000.000.00-33530.00%
MRVL231215C000500002023-06-01 2:18PM EDT50.0016.750.000.000.00-346460.00%
MRVL231215C000525002023-06-02 12:26PM EDT52.5013.440.000.000.00-14880.00%
MRVL231215C000550002023-06-05 11:01AM EDT55.0010.600.000.000.00-564330.00%
MRVL231215C000575002023-06-05 9:37AM EDT57.5010.000.000.000.00-33,4260.00%
MRVL231215C000600002023-06-05 3:32PM EDT60.008.000.000.000.00-713,2031.56%
MRVL231215C000625002023-06-05 10:23AM EDT62.506.950.000.000.00-32393.13%
MRVL231215C000650002023-06-05 3:30PM EDT65.006.090.000.000.00-164673.13%
MRVL231215C000675002023-06-02 10:43AM EDT67.506.300.000.000.00-26286.25%
MRVL231215C000700002023-06-05 3:47PM EDT70.004.460.000.000.00-321,8836.25%
MRVL231215C000725002023-06-02 1:15PM EDT72.504.850.000.000.00-396.25%
MRVL231215C000750002023-06-05 12:11PM EDT75.003.550.000.000.00-101016.25%
MRVL231215C000800002023-06-02 3:42PM EDT80.003.150.000.000.00-23912.50%
MRVL231215C000850002023-06-05 10:05AM EDT85.002.020.000.000.00-1712.50%
MRVL231215C000900002023-06-05 3:51PM EDT90.001.450.000.000.00-58612.50%
MRVL231215C000950002023-06-05 10:04AM EDT95.001.190.000.000.00-16412.50%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL231215P000200002023-06-05 3:42PM EDT20.000.130.000.000.00-612725.00%
MRVL231215P000225002023-06-05 1:35PM EDT22.500.180.000.000.00-1023925.00%
MRVL231215P000250002023-06-01 2:54PM EDT25.000.250.000.000.00-519625.00%
MRVL231215P000275002023-06-02 10:21AM EDT27.500.370.000.000.00-247125.00%
MRVL231215P000300002023-06-02 10:06AM EDT30.000.490.000.000.00-137325.00%
MRVL231215P000325002023-05-26 11:44AM EDT32.500.480.000.000.00-1594112.50%
MRVL231215P000350002023-06-02 11:17AM EDT35.000.880.000.000.00-185612.50%
MRVL231215P000375002023-06-05 1:04PM EDT37.501.240.000.000.00-2026512.50%
MRVL231215P000400002023-06-02 1:02PM EDT40.001.520.000.000.00-151,17112.50%
MRVL231215P000425002023-06-02 1:24PM EDT42.501.950.000.000.00-165112.50%
MRVL231215P000450002023-06-05 3:23PM EDT45.002.640.000.000.00-111,2496.25%
MRVL231215P000475002023-06-01 3:22PM EDT47.502.900.000.000.00-54656.25%
MRVL231215P000500002023-06-05 9:54AM EDT50.004.100.000.000.00-103,0646.25%
MRVL231215P000525002023-06-01 12:52PM EDT52.504.510.000.000.00-21613.13%
MRVL231215P000550002023-06-05 10:25AM EDT55.006.300.000.000.00-33761.56%
MRVL231215P000575002023-06-02 1:48PM EDT57.506.710.000.000.00-12370.39%
MRVL231215P000600002023-06-05 9:57AM EDT60.008.700.000.000.00-162750.00%
MRVL231215P000625002023-06-02 2:48PM EDT62.509.350.000.000.00-290.00%
MRVL231215P000650002023-06-01 3:23PM EDT65.0010.070.000.000.00-11530.00%
MRVL231215P000675002023-05-31 2:50PM EDT67.5012.900.000.000.00--20.00%
MRVL231215P000700002023-06-01 12:08PM EDT70.0013.200.000.000.00-19380.00%