MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250117C000200002023-06-08 3:23PM EDT20.0042.0541.4542.400.00-17875.37%
MRVL250117C000225002023-05-25 2:14PM EDT22.5029.0539.3040.350.00-113672.46%
MRVL250117C000250002023-06-02 1:45PM EDT25.0037.7337.3038.250.00-16069.93%
MRVL250117C000275002023-04-10 9:31AM EDT27.5017.0017.5018.450.00-1120.00%
MRVL250117C000300002023-06-07 9:30AM EDT30.0035.7933.4534.100.00-112965.28%
MRVL250117C000325002023-04-21 9:57AM EDT32.5013.7218.4519.400.00-190.00%
MRVL250117C000350002023-06-06 2:19PM EDT35.0029.1029.8530.500.00-27062.60%
MRVL250117C000375002023-06-07 9:55AM EDT37.5030.0528.1528.750.00-11,14361.30%
MRVL250117C000400002023-06-09 10:15AM EDT40.0027.5026.2527.20+2.25+8.91%665059.79%
MRVL250117C000425002023-06-09 10:58AM EDT42.5025.4024.6525.50+2.03+8.69%749258.46%
MRVL250117C000450002023-06-08 11:48AM EDT45.0023.4023.0024.000.00-126557.28%
MRVL250117C000475002023-06-06 12:28PM EDT47.5021.5021.5522.350.00-154656.01%
MRVL250117C000500002023-06-09 11:31AM EDT50.0020.8020.2020.95+0.30+1.46%211,24255.26%
MRVL250117C000525002023-06-08 11:31AM EDT52.5019.0019.1019.500.00-210454.69%
MRVL250117C000550002023-06-09 10:39AM EDT55.0018.6017.5018.20+0.70+3.91%1151053.27%
MRVL250117C000575002023-06-08 2:04PM EDT57.5016.6016.6016.950.00-143353.04%
MRVL250117C000600002023-06-09 2:46PM EDT60.0015.5015.6015.80-0.10-0.64%3387152.61%
MRVL250117C000625002023-06-09 10:46AM EDT62.5014.8814.2514.75+0.16+1.09%14351.56%
MRVL250117C000650002023-06-09 10:32AM EDT65.0014.0812.9513.65+0.75+5.63%243450.37%
MRVL250117C000675002023-06-07 3:00PM EDT67.5012.5012.3512.700.00-222950.43%
MRVL250117C000700002023-06-09 12:01PM EDT70.0011.6511.5511.95-0.03-0.26%248950.32%
MRVL250117C000725002023-05-30 10:11AM EDT72.5012.2010.7511.000.00--150.15%
MRVL250117C000750002023-06-08 3:57PM EDT75.0010.159.9510.250.00-386949.82%
MRVL250117C000800002023-06-09 2:34PM EDT80.008.808.559.00+0.30+3.53%19971249.59%
MRVL250117C000850002023-06-07 12:13PM EDT85.007.617.307.80+0.11+1.47%1040749.01%
MRVL250117C000900002023-06-09 11:28AM EDT90.006.706.406.75+0.70+11.67%32,01948.49%
MRVL250117C000950002023-06-09 2:17PM EDT95.005.705.555.80-0.05-0.87%19381047.87%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250117P000200002023-06-09 12:06PM EDT20.000.610.400.67-0.03-4.69%423154.25%
MRVL250117P000225002023-06-06 2:25PM EDT22.500.810.650.990.00-24953.91%
MRVL250117P000250002023-06-08 10:54AM EDT25.001.180.931.370.00-314153.17%
MRVL250117P000275002023-06-06 11:45AM EDT27.501.481.341.530.00-117251.29%
MRVL250117P000300002023-06-05 10:41AM EDT30.002.061.731.910.00-151650.05%
MRVL250117P000325002023-06-07 3:16PM EDT32.502.362.132.490.00-161,41850.60%
MRVL250117P000350002023-06-06 11:48AM EDT35.002.802.692.880.00-31,45448.54%
MRVL250117P000375002023-06-02 9:57AM EDT37.503.503.103.500.00-101,30647.69%
MRVL250117P000400002023-06-05 9:58AM EDT40.004.353.954.150.00-172146.68%
MRVL250117P000425002023-05-31 3:45PM EDT42.504.874.654.850.00-164245.61%
MRVL250117P000450002023-06-07 12:22PM EDT45.005.505.405.650.00-21,10044.73%
MRVL250117P000475002023-06-02 3:34PM EDT47.506.456.156.500.00-276843.77%
MRVL250117P000500002023-06-06 10:41AM EDT50.007.607.207.400.00-175242.77%
MRVL250117P000525002023-05-31 1:05PM EDT52.508.438.208.400.00-144341.91%
MRVL250117P000550002023-06-02 12:55PM EDT55.009.459.159.500.00-41,02941.16%
MRVL250117P000575002023-06-06 10:18AM EDT57.5010.9510.3010.650.00-31,03240.33%
MRVL250117P000600002023-06-09 3:55PM EDT60.0011.7011.6011.95-0.78-6.25%51,54639.78%
MRVL250117P000625002023-05-30 10:51AM EDT62.5013.1912.9013.25+1.09+9.01%102038.99%
MRVL250117P000650002023-06-09 2:34PM EDT65.0014.6514.3014.70+0.85+6.16%1612,02638.46%
MRVL250117P000700002023-06-01 1:30PM EDT70.0016.8517.3017.700.00-4095337.05%
MRVL250117P000725002023-06-08 11:17AM EDT72.5019.5018.9019.300.00-151836.34%
MRVL250117P000750002023-06-02 3:33PM EDT75.0021.1020.5021.000.00-424435.74%
MRVL250117P000800002023-06-02 11:25AM EDT80.0024.4324.1024.800.00-1135.29%
MRVL250117P000850002023-05-30 3:08PM EDT85.0025.7627.9028.700.00--134.43%