New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.96-0.34 (-0.70%)
At close: 04:00PM EDT
46.60 -1.36 (-2.84%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119C000250002022-10-04 11:18AM EDT25.0025.300.000.000.00-100.00%
MRVL240119C000275002022-09-06 10:25AM EDT27.5021.3724.3524.750.00-41171.23%
MRVL240119C000300002022-10-04 2:50PM EDT30.0021.600.000.000.00-400.00%
MRVL240119C000325002022-08-05 12:53PM EDT32.5028.5018.6519.300.00-11052.25%
MRVL240119C000350002022-10-04 10:13AM EDT35.0018.250.000.000.00-400.00%
MRVL240119C000375002022-09-30 9:49AM EDT37.5013.890.000.000.00-100.00%
MRVL240119C000400002022-09-30 2:22PM EDT40.0013.000.000.000.00-100.00%
MRVL240119C000425002022-09-30 1:17PM EDT42.5012.220.000.000.00-100.00%
MRVL240119C000450002022-10-06 12:32PM EDT45.0013.990.000.000.00-800.00%
MRVL240119C000475002022-10-06 2:26PM EDT47.5012.500.000.000.00-100.00%
MRVL240119C000500002022-10-06 10:11AM EDT50.0011.500.000.000.00-1100.78%
MRVL240119C000525002022-10-06 2:35PM EDT52.5010.250.000.000.00-1001.56%
MRVL240119C000550002022-10-06 9:36AM EDT55.0010.000.000.000.00-103.13%
MRVL240119C000575002022-10-06 10:42AM EDT57.508.600.000.000.00-5803.13%
MRVL240119C000600002022-10-06 12:23PM EDT60.007.850.000.000.00-3406.25%
MRVL240119C000625002022-10-06 12:18PM EDT62.507.100.000.000.00-106.25%
MRVL240119C000650002022-10-06 2:11PM EDT65.006.270.000.000.00-4106.25%
MRVL240119C000675002022-10-06 12:33PM EDT67.505.800.000.000.00-306.25%
MRVL240119C000700002022-10-06 12:21PM EDT70.005.200.000.000.00-106.25%
MRVL240119C000725002022-09-23 12:35PM EDT72.503.290.000.000.00-106.25%
MRVL240119C000750002022-10-06 9:40AM EDT75.004.650.000.000.00-1006.25%
MRVL240119C000775002022-09-30 1:42PM EDT77.502.850.000.000.00-3012.50%
MRVL240119C000800002022-10-06 10:58AM EDT80.003.500.000.000.00-2012.50%
MRVL240119C000825002022-10-06 9:51AM EDT82.502.660.000.000.00-1012.50%
MRVL240119C000850002022-09-29 12:00PM EDT85.002.000.000.000.00-1012.50%
MRVL240119C000875002022-10-05 3:00PM EDT87.502.700.000.000.00-2012.50%
MRVL240119C000900002022-10-06 1:13PM EDT90.002.370.000.000.00-8012.50%
MRVL240119C000925002022-09-28 10:22AM EDT92.501.650.000.000.00-4012.50%
MRVL240119C000950002022-10-05 1:16PM EDT95.001.950.000.000.00-2012.50%
MRVL240119C000975002022-09-23 12:08PM EDT97.501.200.000.000.00-2012.50%
MRVL240119C001000002022-10-06 11:28AM EDT100.001.690.000.000.00-1012.50%
MRVL240119C001050002022-10-03 3:42PM EDT105.001.000.000.000.00-1012.50%
MRVL240119C001100002022-10-06 1:13PM EDT110.001.140.000.000.00-7012.50%
MRVL240119C001150002022-07-18 9:56AM EDT115.001.201.012.040.00-11854.04%
MRVL240119C001200002022-07-08 11:23AM EDT120.000.901.221.600.00-1040054.76%
MRVL240119C001250002022-09-02 1:44PM EDT125.000.550.340.560.00-217946.70%
MRVL240119C001300002022-09-16 1:31PM EDT130.000.550.000.000.00-2012.50%
MRVL240119C001350002022-09-08 10:06AM EDT135.000.450.000.000.00-2025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240119P000250002022-09-22 3:07PM EDT25.002.360.000.000.00-1012.50%
MRVL240119P000275002022-10-05 11:24AM EDT27.502.640.000.000.00-10012.50%
MRVL240119P000300002022-10-05 11:36AM EDT30.003.300.000.000.00-7012.50%
MRVL240119P000325002022-10-06 11:16AM EDT32.503.700.000.000.00-106.25%
MRVL240119P000350002022-10-06 11:24AM EDT35.004.400.000.000.00-406.25%
MRVL240119P000375002022-10-06 11:30AM EDT37.505.250.000.000.00-1106.25%
MRVL240119P000400002022-10-03 12:03PM EDT40.007.400.000.000.00-3003.13%
MRVL240119P000425002022-10-03 10:24AM EDT42.508.550.000.000.00-303.13%
MRVL240119P000450002022-10-06 11:28AM EDT45.008.310.000.000.00-1001.56%
MRVL240119P000475002022-10-03 2:23PM EDT47.5011.150.000.000.00-22500.20%
MRVL240119P000500002022-10-03 2:12PM EDT50.0012.560.000.000.00-17000.00%
MRVL240119P000525002022-10-06 11:56AM EDT52.5012.250.000.000.00-300.00%
MRVL240119P000550002022-10-05 3:50PM EDT55.0013.700.000.000.00-1800.00%
MRVL240119P000575002022-10-03 3:51PM EDT57.5017.510.000.000.00-12000.00%
MRVL240119P000600002022-10-05 2:41PM EDT60.0017.000.000.000.00-100.00%
MRVL240119P000625002022-09-28 11:36AM EDT62.5021.700.000.000.00-300.00%
MRVL240119P000650002022-10-03 3:50PM EDT65.0023.450.000.000.00-17000.00%
MRVL240119P000675002022-10-03 2:43PM EDT67.5025.050.000.000.00-41000.00%
MRVL240119P000700002022-10-03 2:48PM EDT70.0027.250.000.000.00-15700.00%
MRVL240119P000725002022-10-05 11:12AM EDT72.5027.900.000.000.00-100.00%
MRVL240119P000750002022-10-05 2:19PM EDT75.0028.500.000.000.00-4000.00%
MRVL240119P000775002022-09-27 10:36AM EDT77.5034.650.000.000.00-7500.00%
MRVL240119P000800002022-10-04 1:54PM EDT80.0034.190.000.000.00-500.00%
MRVL240119P000825002022-09-27 1:20PM EDT82.5040.100.000.000.00-7500.00%
MRVL240119P000850002022-10-04 1:54PM EDT85.0038.770.000.000.00-500.00%
MRVL240119P000875002022-09-26 12:26PM EDT87.5044.900.000.000.00-100.00%
MRVL240119P000900002022-07-28 2:59PM EDT90.0037.4039.9540.700.00-16670.00%
MRVL240119P000925002022-06-30 12:02PM EDT92.5048.3937.6538.300.00-370.00%
MRVL240119P000950002022-03-15 1:19PM EDT95.0037.4136.3537.350.00-280.00%
MRVL240119P000975002022-04-22 10:09AM EDT97.5039.9045.0047.450.00-3140.00%
MRVL240119P001000002022-08-26 11:06AM EDT100.0048.7055.9058.150.00-1169.85%
MRVL240119P001050002022-01-18 1:09AM EDT105.0033.0039.0041.950.00--00.00%
MRVL240119P001200002022-04-07 2:25PM EDT120.0056.3061.1064.150.00-250.00%
MRVL240119P001350002022-01-20 4:53PM EDT135.0064.7568.5571.950.00-110.00%