New Zealand markets open in 5 hours 9 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.74-0.85 (-1.81%)
As of 10:51AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250117C000200002023-02-02 2:39PM EST20.0030.6128.0528.950.00-29267.24%
MRVL250117C000225002023-01-23 12:03PM EST22.5023.1526.3527.050.00-10013565.47%
MRVL250117C000250002023-02-02 11:34AM EST25.0026.5524.5025.250.00-14263.12%
MRVL250117C000275002023-02-02 3:04PM EST27.5024.3022.7523.350.00-11060.56%
MRVL250117C000300002023-02-03 11:07AM EST30.0023.1021.1021.700.00-517558.91%
MRVL250117C000325002023-01-26 3:17PM EST32.5018.3819.5520.300.00-1957.96%
MRVL250117C000350002023-02-02 9:52AM EST35.0019.1517.9518.700.00-16756.01%
MRVL250117C000375002023-02-03 2:30PM EST37.5017.8516.6017.350.00-3331155.07%
MRVL250117C000400002023-02-06 9:47AM EST40.0015.8015.4515.95-0.70-4.24%240054.19%
MRVL250117C000425002023-02-01 12:51PM EST42.5012.9514.2514.600.00-239653.03%
MRVL250117C000450002023-02-02 11:15AM EST45.0013.3013.1513.50-0.95-6.67%519852.38%
MRVL250117C000475002023-02-03 1:10PM EST47.5013.0011.9012.300.00-237750.95%
MRVL250117C000500002023-02-06 9:32AM EST50.0011.0011.0011.40-0.50-4.35%21,11650.64%
MRVL250117C000525002023-01-30 11:44AM EST52.508.309.8510.350.00-143950.27%
MRVL250117C000550002023-02-06 9:54AM EST55.009.308.859.45-0.95-9.27%241449.49%
MRVL250117C000575002023-02-02 12:37PM EST57.509.778.158.600.00-334148.71%
MRVL250117C000600002023-02-06 9:43AM EST60.007.457.557.85-1.87-20.06%128948.11%
MRVL250117C000650002023-02-06 9:57AM EST65.006.406.156.60-0.77-10.74%1114247.35%
MRVL250117C000700002023-02-06 9:53AM EST70.005.205.055.35-1.49-22.27%218245.88%
MRVL250117C000750002023-02-02 1:18PM EST75.005.324.104.400.00-417145.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250117P000200002023-01-30 1:06PM EST20.001.321.061.210.00-14250.46%
MRVL250117P000225002023-02-01 2:44PM EST22.501.601.471.560.00-25048.17%
MRVL250117P000250002023-02-03 2:45PM EST25.001.901.932.040.00-15146.68%
MRVL250117P000275002023-02-02 10:41AM EST27.502.502.502.630.00-215645.53%
MRVL250117P000300002023-02-01 12:48PM EST30.003.573.103.350.00-152144.70%
MRVL250117P000325002023-02-02 10:44AM EST32.503.763.804.050.00-31,03743.24%
MRVL250117P000350002023-02-03 9:30AM EST35.004.914.704.900.00-131642.20%
MRVL250117P000375002023-01-24 11:16AM EST37.506.755.505.900.00-101,29041.48%
MRVL250117P000400002023-02-03 2:16PM EST40.006.506.606.950.00-636840.58%
MRVL250117P000425002023-02-03 1:28PM EST42.507.447.757.950.00-5020539.08%
MRVL250117P000450002023-02-03 10:30AM EST45.008.478.909.150.00-269938.10%
MRVL250117P000475002023-02-03 10:30AM EST47.509.6710.2010.450.00-285737.17%
MRVL250117P000500002023-02-02 12:34PM EST50.0010.8511.6011.950.00-183336.69%
MRVL250117P000525002023-01-23 12:56PM EST52.5014.9012.9513.450.00-2536335.88%
MRVL250117P000550002023-01-25 9:30AM EST55.0017.0014.5014.950.00-364234.73%
MRVL250117P000575002023-02-03 2:29PM EST57.5015.6516.1016.450.00-1068933.23%
MRVL250117P000600002023-01-24 1:13PM EST60.0020.3017.7518.100.00-11,36631.98%
MRVL250117P000650002023-02-03 12:42PM EST65.0020.3521.4021.900.00-671,08430.55%
MRVL250117P000700002023-01-26 2:07PM EST70.0027.1025.3025.900.00-5042828.65%
MRVL250117P000750002023-02-02 1:41PM EST75.0027.7529.6030.100.00-126626.09%