New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.58-2.29 (-3.28%)
At close: 04:00PM EST
68.00 +0.42 (+0.62%)
Pre-market: 05:09AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240315C000275002023-12-11 9:54AM EST27.5026.3037.5540.300.00-11207.42%
MRVL240315C000300002024-02-05 11:36AM EST30.0036.400.000.000.00-1200.00%
MRVL240315C000325002023-12-28 9:49AM EST32.5029.0034.0537.750.00-111225.39%
MRVL240315C000350002023-12-21 10:24AM EST35.0025.1534.0538.950.00-23337.94%
MRVL240315C000375002024-02-05 9:30AM EST37.5030.580.000.000.00-100.00%
MRVL240315C000400002024-02-16 1:25PM EST40.0027.000.000.000.00-100.00%
MRVL240315C000425002024-01-23 9:37AM EST42.5027.7524.2528.900.00-239183.50%
MRVL240315C000450002024-02-23 11:40AM EST45.0023.150.000.000.00-100.00%
MRVL240315C000475002024-02-22 12:32PM EST47.5022.800.000.000.00-1000.00%
MRVL240315C000500002024-02-22 11:29AM EST50.0019.900.000.000.00-100.00%
MRVL240315C000525002024-02-22 10:05AM EST52.5016.150.000.000.00-100.00%
MRVL240315C000550002024-02-23 3:45PM EST55.0013.420.000.000.00-1000.00%
MRVL240315C000570002024-02-20 1:21PM EST57.008.900.000.000.00--00.00%
MRVL240315C000575002024-02-23 3:59PM EST57.5010.960.000.000.00-500.00%
MRVL240315C000580002024-02-23 1:09PM EST58.0011.250.000.000.00-2200.00%
MRVL240315C000600002024-02-23 3:58PM EST60.008.970.000.000.00-1,01500.00%
MRVL240315C000620002024-02-20 11:54AM EST62.005.550.000.000.00--00.00%
MRVL240315C000625002024-02-23 11:04AM EST62.507.200.000.000.00-800.00%
MRVL240315C000630002024-02-23 11:04AM EST63.006.900.000.000.00-800.00%
MRVL240315C000640002024-02-23 12:13PM EST64.006.600.000.000.00-900.00%
MRVL240315C000650002024-02-23 3:59PM EST65.005.500.000.000.00-2600.00%
MRVL240315C000660002024-02-23 12:03PM EST66.005.300.000.000.00-2000.00%
MRVL240315C000670002024-02-23 11:38AM EST67.004.700.000.000.00-100.00%
MRVL240315C000675002024-02-23 3:34PM EST67.504.300.000.000.00-5600.00%
MRVL240315C000680002024-02-23 3:10PM EST68.004.190.000.000.00-5200.78%
MRVL240315C000690002024-02-23 3:47PM EST69.003.700.000.000.00-10403.13%
MRVL240315C000700002024-02-23 3:59PM EST70.003.140.000.000.00-61803.13%
MRVL240315C000710002024-02-23 2:56PM EST71.003.120.000.000.00-706.25%
MRVL240315C000720002024-02-23 3:59PM EST72.002.460.000.000.00-17106.25%
MRVL240315C000725002024-02-23 3:57PM EST72.502.340.000.000.00-60406.25%
MRVL240315C000730002024-02-23 3:40PM EST73.002.200.000.000.00-4206.25%
MRVL240315C000740002024-02-23 3:52PM EST74.001.950.000.000.00-41012.50%
MRVL240315C000750002024-02-23 3:58PM EST75.001.680.000.000.00-1,814012.50%
MRVL240315C000760002024-02-23 2:58PM EST76.001.630.000.000.00-10012.50%
MRVL240315C000770002024-02-23 3:54PM EST77.001.300.000.000.00-27012.50%
MRVL240315C000775002024-02-23 3:34PM EST77.501.190.000.000.00-23012.50%
MRVL240315C000780002024-02-23 3:29PM EST78.001.140.000.000.00-14012.50%
MRVL240315C000790002024-02-22 12:56PM EST79.001.660.000.000.00-37012.50%
MRVL240315C000800002024-02-23 3:45PM EST80.000.860.000.000.00-1,201012.50%
MRVL240315C000850002024-02-23 3:53PM EST85.000.430.000.000.00-1,207025.00%
MRVL240315C000900002024-02-23 3:28PM EST90.000.240.000.000.00-1,098025.00%
MRVL240315C000950002024-02-23 3:30PM EST95.000.130.000.000.00-108025.00%
MRVL240315C001000002024-02-23 3:15PM EST100.000.070.000.000.00-79050.00%
MRVL240315C001050002024-02-23 3:50PM EST105.000.050.000.000.00-436050.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240315P000275002023-11-21 9:31AM EST27.500.130.000.000.00--1050.00%
MRVL240315P000300002023-12-06 1:20PM EST30.000.120.000.770.00-131209.38%
MRVL240315P000325002024-02-22 9:42AM EST32.500.040.000.000.00-5050.00%
MRVL240315P000350002024-01-19 10:19AM EST35.000.010.011.280.00-1055194.43%
MRVL240315P000375002024-02-12 9:30AM EST37.500.040.000.000.00-5050.00%
MRVL240315P000400002024-02-23 10:23AM EST40.000.050.000.000.00-2050.00%
MRVL240315P000425002024-02-23 9:58AM EST42.500.040.000.000.00-5050.00%
MRVL240315P000450002024-02-23 11:40AM EST45.000.030.000.000.00-3050.00%
MRVL240315P000475002024-02-23 3:18PM EST47.500.050.000.000.00-15025.00%
MRVL240315P000500002024-02-23 3:10PM EST50.000.090.000.000.00-5025.00%
MRVL240315P000525002024-02-23 3:45PM EST52.500.180.000.000.00-19025.00%
MRVL240315P000550002024-02-23 3:22PM EST55.000.320.000.000.00-65025.00%
MRVL240315P000560002024-02-23 1:17PM EST56.000.380.000.000.00-20025.00%
MRVL240315P000570002024-02-23 3:39PM EST57.000.520.000.000.00-23012.50%
MRVL240315P000575002024-02-23 3:23PM EST57.500.570.000.000.00-56012.50%
MRVL240315P000580002024-02-23 1:33PM EST58.000.600.000.000.00-57012.50%
MRVL240315P000590002024-02-23 3:52PM EST59.000.830.000.000.00-5012.50%
MRVL240315P000600002024-02-23 3:59PM EST60.001.080.000.000.00-184012.50%
MRVL240315P000610002024-02-23 3:29PM EST61.001.220.000.000.00-35012.50%
MRVL240315P000620002024-02-23 3:48PM EST62.001.540.000.000.00-54012.50%
MRVL240315P000625002024-02-23 3:56PM EST62.501.710.000.000.00-7306.25%
MRVL240315P000630002024-02-23 12:49PM EST63.001.740.000.000.00-1406.25%
MRVL240315P000640002024-02-23 3:10PM EST64.002.110.000.000.00-1506.25%
MRVL240315P000650002024-02-23 3:57PM EST65.002.630.000.000.00-8006.25%
MRVL240315P000660002024-02-23 3:36PM EST66.003.030.000.000.00-1903.13%
MRVL240315P000670002024-02-23 3:55PM EST67.003.540.000.000.00-1701.56%
MRVL240315P000675002024-02-23 3:57PM EST67.503.790.000.000.00-16500.20%
MRVL240315P000680002024-02-23 3:30PM EST68.004.000.000.000.00-2900.00%
MRVL240315P000690002024-02-23 3:00PM EST69.004.250.000.000.00-22300.00%
MRVL240315P000700002024-02-23 3:33PM EST70.005.150.000.000.00-23100.00%
MRVL240315P000710002024-02-23 3:53PM EST71.005.820.000.000.00-400.00%
MRVL240315P000720002024-02-23 11:57AM EST72.006.350.000.000.00-800.00%
MRVL240315P000725002024-02-23 3:26PM EST72.506.700.000.000.00-6300.00%
MRVL240315P000730002024-02-23 3:26PM EST73.007.050.000.000.00-2000.00%
MRVL240315P000740002024-02-22 10:51AM EST74.007.100.000.000.00-1100.00%
MRVL240315P000750002024-02-22 10:47AM EST75.007.750.000.000.00-400.00%
MRVL240315P000760002024-02-22 11:04AM EST76.008.650.000.000.00-1400.00%
MRVL240315P000770002024-02-22 1:02PM EST77.008.750.000.000.00-1000.00%
MRVL240315P000775002024-02-22 12:08PM EST77.509.250.000.000.00-200.00%
MRVL240315P000790002024-02-23 12:11PM EST79.0011.500.000.000.00-100.00%
MRVL240315P000800002024-02-22 12:08PM EST80.0011.250.000.000.00-800.00%
MRVL240315P000850002024-02-22 2:23PM EST85.0015.300.000.000.00-700.00%
MRVL240315P000900002024-01-26 10:18AM EST90.0021.3520.3023.900.00-50116.60%