New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.78+1.75 (+3.89%)
At close: 04:00PM EST
46.71 -0.07 (-0.15%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119C000200002023-02-06 1:28PM EST20.0026.200.000.000.00-200.00%
MRVL240119C000225002023-02-06 12:06PM EST22.5024.450.000.000.00-100.00%
MRVL240119C000250002023-02-03 12:32PM EST25.0024.650.000.000.00-800.00%
MRVL240119C000275002023-02-03 11:51AM EST27.5022.350.000.000.00-100.00%
MRVL240119C000300002023-02-03 1:43PM EST30.0019.700.000.000.00-300.00%
MRVL240119C000325002023-01-19 11:06AM EST32.5011.800.000.000.00-200.00%
MRVL240119C000350002023-02-06 3:20PM EST35.0014.700.000.000.00-400.00%
MRVL240119C000375002023-02-06 3:20PM EST37.5013.130.000.000.00-300.00%
MRVL240119C000400002023-02-07 2:54PM EST40.0012.680.000.000.00-2400.00%
MRVL240119C000425002023-02-02 2:01PM EST42.5013.340.000.000.00-5800.00%
MRVL240119C000450002023-02-07 2:54PM EST45.009.940.000.000.00-5700.00%
MRVL240119C000475002023-02-03 12:46PM EST47.509.650.000.000.00-6900.39%
MRVL240119C000500002023-02-07 1:39PM EST50.007.050.000.000.00-101.56%
MRVL240119C000525002023-02-07 1:39PM EST52.506.100.000.000.00-103.13%
MRVL240119C000550002023-02-07 12:58PM EST55.006.100.000.000.00-1003.13%
MRVL240119C000575002023-02-06 9:56AM EST57.504.750.000.000.00-906.25%
MRVL240119C000600002023-02-07 3:47PM EST60.004.500.000.000.00-3906.25%
MRVL240119C000625002023-02-02 2:34PM EST62.504.370.000.000.00-606.25%
MRVL240119C000650002023-02-07 11:05AM EST65.002.720.000.000.00-206.25%
MRVL240119C000675002023-02-07 1:54PM EST67.502.380.000.000.00-406.25%
MRVL240119C000700002023-02-07 3:54PM EST70.002.490.000.000.00-33012.50%
MRVL240119C000725002023-02-03 11:08AM EST72.502.260.000.000.00-5012.50%
MRVL240119C000750002023-02-07 3:11PM EST75.001.630.000.000.00-11012.50%
MRVL240119C000775002023-02-07 12:42PM EST77.501.330.000.000.00-45012.50%
MRVL240119C000800002023-02-07 3:30PM EST80.001.220.000.000.00-13012.50%
MRVL240119C000825002023-02-07 3:14PM EST82.501.010.000.000.00-14012.50%
MRVL240119C000850002023-02-03 11:22AM EST85.001.020.000.000.00-21012.50%
MRVL240119C000875002023-01-31 9:43AM EST87.500.400.000.000.00-7012.50%
MRVL240119C000900002023-02-06 1:11PM EST90.000.510.000.000.00-1012.50%
MRVL240119C000925002023-01-06 2:52PM EST92.500.320.500.900.00-152747.17%
MRVL240119C000950002023-02-07 2:36PM EST95.000.470.000.000.00-1012.50%
MRVL240119C000975002023-01-30 3:07PM EST97.500.270.000.000.00-2012.50%
MRVL240119C001000002023-02-02 1:42PM EST100.000.450.000.000.00-2012.50%
MRVL240119C001050002023-01-23 3:55PM EST105.000.300.000.000.00-11012.50%
MRVL240119C001100002023-02-06 3:18PM EST110.000.210.000.000.00-2025.00%
MRVL240119C001150002023-02-06 1:10PM EST115.000.170.000.000.00-12025.00%
MRVL240119C001200002023-02-06 12:56PM EST120.000.080.000.000.00-20025.00%
MRVL240119C001250002023-02-06 1:00PM EST125.000.190.000.000.00-10025.00%
MRVL240119C001300002023-02-06 12:58PM EST130.000.190.000.000.00-10025.00%
MRVL240119C001350002023-02-06 12:59PM EST135.000.180.000.000.00-10025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119P000200002023-02-07 3:30PM EST20.000.390.000.000.00-2025.00%
MRVL240119P000225002023-01-19 1:56PM EST22.501.240.000.000.00-1012.50%
MRVL240119P000250002023-02-07 1:38PM EST25.001.060.000.000.00-4012.50%
MRVL240119P000275002023-01-30 12:19PM EST27.501.660.000.000.00-5012.50%
MRVL240119P000300002023-02-07 11:03AM EST30.001.980.000.000.00-3012.50%
MRVL240119P000325002023-02-07 11:05AM EST32.502.580.000.000.00-406.25%
MRVL240119P000350002023-02-07 3:47PM EST35.003.000.000.000.00-1406.25%
MRVL240119P000375002023-02-07 3:04PM EST37.503.850.000.000.00-1906.25%
MRVL240119P000400002023-02-07 12:59PM EST40.004.680.000.000.00-203.13%
MRVL240119P000425002023-02-07 12:16PM EST42.505.950.000.000.00-6203.13%
MRVL240119P000450002023-02-07 1:30PM EST45.007.200.000.000.00-200.78%
MRVL240119P000475002023-02-07 10:03AM EST47.508.550.000.000.00-1000.00%
MRVL240119P000500002023-02-01 3:47PM EST50.009.400.000.000.00-600.00%
MRVL240119P000525002023-02-01 9:30AM EST52.5010.560.000.000.00-200.00%
MRVL240119P000550002023-01-25 3:01PM EST55.0014.600.000.000.00-100.00%
MRVL240119P000575002023-01-31 11:44AM EST57.5016.700.000.000.00-500.00%
MRVL240119P000600002023-01-10 12:32PM EST60.0024.000.000.000.00-10000.00%
MRVL240119P000625002023-01-13 1:30PM EST62.5023.100.000.000.00-700.00%
MRVL240119P000650002023-02-07 3:29PM EST65.0019.650.000.000.00-7500.00%
MRVL240119P000675002023-02-06 3:06PM EST67.5023.100.000.000.00-200.00%
MRVL240119P000700002023-02-06 3:06PM EST70.0025.350.000.000.00-200.00%
MRVL240119P000725002023-02-06 12:42PM EST72.5027.500.000.000.00-400.00%
MRVL240119P000750002023-01-05 3:20PM EST75.0039.9528.3029.000.00-120135.34%
MRVL240119P000775002023-02-03 11:37AM EST77.5029.900.000.000.00-100.00%
MRVL240119P000800002022-12-19 2:47PM EST80.0041.7039.0040.250.00-1078.63%
MRVL240119P000825002022-10-10 2:42PM EST82.5042.2745.2546.400.00-250101.43%
MRVL240119P000850002023-02-07 12:41PM EST85.0039.200.000.000.00-1000.00%
MRVL240119P000875002022-09-26 11:26AM EST87.5044.9047.1047.750.00-11686.04%
MRVL240119P000900002022-07-28 1:59PM EST90.0037.4039.9540.700.00-16670.00%
MRVL240119P000925002022-06-30 11:02AM EST92.5048.3937.6538.300.00-370.00%
MRVL240119P000950002022-03-15 12:19PM EST95.0037.4136.3537.350.00-280.00%
MRVL240119P000975002022-04-22 9:09AM EST97.5039.9045.0047.450.00-3140.00%
MRVL240119P001000002022-08-26 10:06AM EST100.0048.7055.9058.150.00-1175.85%
MRVL240119P001050002022-01-18 12:09AM EST105.0033.0039.0041.950.00--00.00%
MRVL240119P001200002022-04-07 1:25PM EST120.0056.3061.1064.150.00-250.00%
MRVL240119P001350002022-10-10 12:00PM EST135.0095.0597.1599.550.00-40130.53%