New Zealand markets open in 9 hours 42 minutes

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
67.63 +0.05 (+0.07%)
Pre-market: 06:03AM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240719C000250002023-11-27 1:18PM EST25.0032.3536.8537.150.00-240.00%
MRVL240719C000275002023-11-15 11:50AM EST27.5031.4531.6034.450.00--10.00%
MRVL240719C000300002023-11-14 2:05PM EST30.0028.5030.1030.700.00--10.00%
MRVL240719C000350002023-11-22 10:24AM EST35.0022.6526.5526.950.00-330.00%
MRVL240719C000400002023-12-12 1:06PM EST40.0016.5025.3527.500.00--50.00%
MRVL240719C000425002023-12-01 10:38AM EST42.5013.5019.9020.250.00-11120.00%
MRVL240719C000450002024-02-13 2:27PM EST45.0024.750.000.000.00-100.00%
MRVL240719C000475002024-02-12 3:45PM EST47.5025.180.000.000.00-200.00%
MRVL240719C000500002024-02-22 10:23AM EST50.0021.870.000.000.00-700.00%
MRVL240719C000525002024-01-08 12:32PM EST52.5015.3019.7019.950.00-72171.34%
MRVL240719C000550002024-02-16 11:03AM EST55.0015.750.000.000.00-100.00%
MRVL240719C000575002024-02-22 10:01AM EST57.5015.650.000.000.00-500.00%
MRVL240719C000600002024-02-23 12:13PM EST60.0013.280.000.000.00-1100.00%
MRVL240719C000625002024-02-21 3:54PM EST62.509.850.000.000.00-300.00%
MRVL240719C000650002024-02-23 11:08AM EST65.0010.050.000.000.00-100.00%
MRVL240719C000675002024-02-23 3:36PM EST67.508.700.000.000.00-3300.00%
MRVL240719C000700002024-02-23 1:03PM EST70.007.950.000.000.00-601.56%
MRVL240719C000725002024-02-23 3:34PM EST72.506.510.000.000.00-7703.13%
MRVL240719C000750002024-02-23 3:20PM EST75.005.800.000.000.00-1203.13%
MRVL240719C000775002024-02-23 2:15PM EST77.505.100.000.000.00-206.25%
MRVL240719C000800002024-02-23 3:45PM EST80.004.150.000.000.00-406.25%
MRVL240719C000850002024-02-23 2:12PM EST85.003.200.000.000.00-1106.25%
MRVL240719C000900002024-02-23 3:11PM EST90.002.290.000.000.00-19012.50%
MRVL240719C000950002024-02-14 1:55PM EST95.002.170.000.000.00-8012.50%
MRVL240719C001000002024-02-16 12:10PM EST100.001.280.000.000.00-100012.50%
MRVL240719C001050002024-02-21 1:25PM EST105.000.640.000.000.00-2012.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240719P000250002023-12-04 10:53AM EST25.000.240.120.160.00-1576.56%
MRVL240719P000275002023-11-28 10:03AM EST27.500.320.130.170.00-2170.51%
MRVL240719P000300002023-11-28 10:13AM EST30.000.460.190.230.00--067.87%
MRVL240719P000325002023-12-06 3:53PM EST32.500.730.280.340.00-12166.31%
MRVL240719P000350002024-01-10 11:59AM EST35.000.350.210.270.00-2657.52%
MRVL240719P000375002024-02-15 3:01PM EST37.500.360.000.000.00-2025.00%
MRVL240719P000400002024-02-15 3:49PM EST40.000.510.000.000.00-6025.00%
MRVL240719P000425002024-01-26 12:04PM EST42.500.590.530.650.00-2451.47%
MRVL240719P000450002024-02-13 2:50PM EST45.000.940.000.000.00-3012.50%
MRVL240719P000475002024-02-16 10:40AM EST47.501.320.000.000.00-1012.50%
MRVL240719P000500002024-02-20 2:09PM EST50.001.980.000.000.00-2012.50%
MRVL240719P000525002024-02-14 1:56PM EST52.501.990.000.000.00-10012.50%
MRVL240719P000550002024-02-23 11:59AM EST55.002.350.000.000.00-606.25%
MRVL240719P000575002024-02-23 11:57AM EST57.503.050.000.000.00-1406.25%
MRVL240719P000600002024-02-23 1:25PM EST60.003.730.000.000.00-206.25%
MRVL240719P000625002024-02-22 12:53PM EST62.504.300.000.000.00-4003.13%
MRVL240719P000650002024-02-20 10:30AM EST65.007.950.000.000.00-101.56%
MRVL240719P000675002024-02-22 9:35AM EST67.506.900.000.000.00-600.10%
MRVL240719P000700002024-02-23 12:12PM EST70.008.200.000.000.00-1800.00%
MRVL240719P000725002024-02-23 11:58AM EST72.509.800.000.000.00-4500.00%
MRVL240719P000750002024-02-23 11:57AM EST75.0011.400.000.000.00-6300.00%
MRVL240719P000775002024-02-23 1:57PM EST77.5012.900.000.000.00-6300.00%
MRVL240719P000800002024-02-23 10:06AM EST80.0014.650.000.000.00-4600.00%
MRVL240719P000850002024-02-14 3:45PM EST85.0018.350.000.000.00-100.00%
MRVL240719P000900002024-02-22 1:21PM EST90.0021.700.000.000.00-100.00%
MRVL240719P000950002024-02-12 11:40AM EST95.0024.500.000.000.00-100.00%
MRVL240719P001000002024-02-12 11:56AM EST100.0028.900.000.000.00--00.00%
MRVL240719P001050002024-02-12 1:07PM EST105.0033.250.000.000.00--00.00%