New Zealand markets close in 6 hours 28 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.52+0.48 (+0.74%)
At close: 04:00PM EST
66.98 +1.46 (+2.23%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250117C000200002024-01-22 10:31AM EST20.0048.9544.6046.600.00-16155.27%
MRVL250117C000225002023-12-14 10:35AM EST22.5038.5044.0044.700.00-113685.74%
MRVL250117C000250002024-02-20 9:52AM EST25.0040.2040.2044.500.00-212285.64%
MRVL250117C000275002024-02-20 9:55AM EST27.5039.2637.8542.000.00-11079.22%
MRVL250117C000300002024-02-15 11:04AM EST30.0039.0035.7540.000.00-319277.62%
MRVL250117C000325002023-10-03 12:44PM EST32.5024.4520.4520.850.00-10170.00%
MRVL250117C000350002024-02-15 1:50PM EST35.0035.6632.1534.500.00-113469.25%
MRVL250117C000375002024-02-12 9:38AM EST37.5034.8030.7033.050.00-10091171.91%
MRVL250117C000400002024-02-12 10:02AM EST40.0033.3228.7030.500.00-160767.51%
MRVL250117C000425002024-02-20 11:37AM EST42.5025.9525.9527.350.00-10149058.62%
MRVL250117C000450002024-02-20 10:05AM EST45.0024.0024.8525.300.00-1039459.27%
MRVL250117C000475002024-02-20 12:18PM EST47.5021.9022.9523.400.00-1462957.40%
MRVL250117C000500002024-02-21 9:54AM EST50.0020.2020.4022.10-0.10-0.49%11,74955.17%
MRVL250117C000525002024-02-20 2:58PM EST52.5019.1019.7020.050.00-677655.56%
MRVL250117C000550002024-02-21 2:10PM EST55.0017.4518.0518.55-0.20-1.13%475354.52%
MRVL250117C000575002024-02-21 12:49PM EST57.5016.0516.5516.95-0.15-0.93%31,47553.30%
MRVL250117C000600002024-02-20 12:02PM EST60.0014.5015.2015.600.00-71,62052.69%
MRVL250117C000625002024-02-21 2:17PM EST62.5013.2513.9014.30-0.25-1.85%763051.98%
MRVL250117C000650002024-02-20 11:56AM EST65.0012.1012.6513.900.00-32,26152.95%
MRVL250117C000675002024-02-21 1:00PM EST67.5011.2511.6511.95+0.15+1.35%388850.93%
MRVL250117C000700002024-02-21 1:37PM EST70.0010.179.7510.85-0.17-1.64%172,65350.80%
MRVL250117C000725002024-02-21 9:56AM EST72.509.079.659.90-0.03-0.33%11,43550.39%
MRVL250117C000750002024-02-21 3:19PM EST75.008.458.809.10-0.05-0.59%32,69150.32%
MRVL250117C000775002024-02-14 3:50PM EST77.5010.157.908.350.00-24850.21%
MRVL250117C000800002024-02-21 10:31AM EST80.006.757.257.45-0.10-1.46%51,53349.26%
MRVL250117C000850002024-02-21 2:33PM EST85.005.605.956.20-0.05-0.88%103,30048.93%
MRVL250117C000900002024-02-16 2:28PM EST90.004.554.905.15-1.10-19.47%12,10448.65%
MRVL250117C000950002024-02-20 3:36PM EST95.003.804.054.20-0.11-2.81%21,20448.05%
MRVL250117C001000002024-02-21 2:34PM EST100.003.103.303.55-0.05-1.59%4634848.22%
MRVL250117C001050002024-02-20 12:02PM EST105.002.602.733.000.00-3426948.35%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250117P000200002023-12-05 1:37PM EST20.000.340.160.250.00-1063.77%
MRVL250117P000225002024-01-25 2:50PM EST22.500.210.230.290.00-86860.16%
MRVL250117P000250002024-02-21 10:54AM EST25.000.370.330.00-0.02-5.13%241650.68%
MRVL250117P000275002024-01-22 2:16PM EST27.500.370.460.510.00-846956.06%
MRVL250117P000300002024-02-16 9:31AM EST30.000.650.600.670.00-254554.13%
MRVL250117P000325002024-02-06 10:14AM EST32.500.710.770.860.00-61,43152.30%
MRVL250117P000350002024-02-21 10:09AM EST35.001.101.021.20-0.07-5.98%13,05651.61%
MRVL250117P000375002024-02-20 12:11PM EST37.501.491.291.490.00-201,35250.09%
MRVL250117P000400002024-02-08 2:32PM EST40.001.331.651.860.00-1031,92349.93%
MRVL250117P000425002024-02-13 11:19AM EST42.501.982.062.160.00-32,34747.73%
MRVL250117P000450002024-02-20 3:57PM EST45.002.792.582.65+0.11+4.10%11,10746.70%
MRVL250117P000475002024-02-20 3:33PM EST47.503.353.153.250.00-731,25545.95%
MRVL250117P000500002024-02-21 3:17PM EST50.004.053.803.90+0.10+2.53%56,13445.03%
MRVL250117P000525002024-02-20 2:41PM EST52.504.754.604.70-0.15-3.06%21,12644.50%
MRVL250117P000550002024-02-20 1:56PM EST55.005.805.405.550.00-11,66943.77%
MRVL250117P000575002024-02-21 3:25PM EST57.506.606.256.55-0.40-5.71%61,46143.35%
MRVL250117P000600002024-02-21 3:26PM EST60.007.657.307.55-0.05-0.65%141,89642.50%
MRVL250117P000625002024-02-08 1:34PM EST62.506.608.408.700.00-8839141.93%
MRVL250117P000650002024-02-16 1:08PM EST65.0010.109.559.95+0.55+5.76%12,31441.39%
MRVL250117P000675002024-02-21 1:37PM EST67.5011.5010.9011.30-0.57-4.72%237740.89%
MRVL250117P000700002024-02-20 9:30AM EST70.0012.6412.3012.700.00-171940.25%
MRVL250117P000725002024-02-12 10:29AM EST72.5011.7513.9514.150.00-840639.45%
MRVL250117P000750002024-02-20 3:13PM EST75.0016.0615.4015.850.00-467139.33%
MRVL250117P000775002024-02-12 1:23PM EST77.5014.3516.2518.250.00-273141.78%
MRVL250117P000800002024-02-16 9:55AM EST80.0018.8018.8519.400.00-21,05038.76%
MRVL250117P000850002024-02-21 3:33PM EST85.0023.1521.7023.75+1.85+8.69%38440.58%
MRVL250117P000900002024-02-14 11:00AM EST90.0025.0025.5528.250.00-1114042.35%
MRVL250117P000950002024-02-16 10:00AM EST95.0030.4529.8532.100.00-464940.13%
MRVL250117P001000002024-01-24 3:21PM EST100.0030.0034.7037.100.00--743.32%
MRVL250117P001050002024-02-09 2:12PM EST105.0037.0039.5541.050.00--139.66%