New Zealand markets open in 27 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.68+1.66 (+2.21%)
At close: 04:00PM EDT
77.20 +0.52 (+0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250321C000325002024-05-01 10:36AM EDT32.5034.2143.6047.800.00--273.80%
MRVL250321C000400002024-04-19 3:13PM EDT40.0026.350.000.000.00-6200.00%
MRVL250321C000425002024-04-18 12:35PM EDT42.5027.2531.7532.750.00-120.00%
MRVL250321C000450002024-05-21 10:05AM EDT45.0031.0034.3035.950.00-2565.63%
MRVL250321C000475002024-04-18 1:20PM EDT47.5023.2028.1529.050.00--530.00%
MRVL250321C000500002024-05-23 11:26AM EDT50.0029.2830.4031.550.00-107261.46%
MRVL250321C000550002024-05-03 11:12AM EDT55.0019.5525.6527.450.00-1255.30%
MRVL250321C000600002024-05-13 9:57AM EDT60.0018.3523.2025.050.00-59658.66%
MRVL250321C000625002024-05-21 10:52AM EDT62.5019.3521.2023.550.00-18657.12%
MRVL250321C000650002024-05-20 10:10AM EDT65.0017.9319.9521.050.00-6519354.86%
MRVL250321C000675002024-05-20 12:52PM EDT67.5017.4118.5519.000.00-5316553.11%
MRVL250321C000700002024-05-23 2:01PM EDT70.0015.4517.2018.000.00-115953.35%
MRVL250321C000725002024-05-17 3:49PM EDT72.5013.5815.5516.750.00-22452.23%
MRVL250321C000750002024-05-22 1:02PM EDT75.0013.3514.6516.950.00-140555.04%
MRVL250321C000775002024-05-23 1:43PM EDT77.5012.3513.5514.800.00-5314252.79%
MRVL250321C000800002024-05-24 10:37AM EDT80.0012.8512.4513.25+2.00+18.43%21,56551.46%
MRVL250321C000825002024-05-16 3:27PM EDT82.5010.3011.4513.900.00-1961,30954.09%
MRVL250321C000850002024-05-24 11:51AM EDT85.0011.1010.5511.45+2.05+22.65%43551.07%
MRVL250321C000900002024-05-20 12:52PM EDT90.008.218.859.400.00-32750.76%
MRVL250321C000950002024-05-21 1:11PM EDT95.006.317.408.150.00-12150.98%
MRVL250321C001000002024-05-20 2:10PM EDT100.005.656.207.700.00-19018950.73%
MRVL250321C001050002024-05-23 11:00AM EDT105.004.505.205.500.00-22348.81%
MRVL250321C001100002024-05-24 11:56AM EDT110.004.804.354.65+0.95+24.68%304648.65%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL250321P000325002024-04-29 12:02PM EDT32.500.500.000.700.00-5653.13%
MRVL250321P000350002024-04-25 3:38PM EDT35.000.750.001.000.00--252.49%
MRVL250321P000375002024-05-20 2:18PM EDT37.500.640.011.050.00-17819757.32%
MRVL250321P000400002024-05-03 12:32PM EDT40.001.260.152.800.00-1257.98%
MRVL250321P000425002024-04-26 10:51AM EDT42.501.630.661.500.00-1011053.81%
MRVL250321P000450002024-05-15 3:44PM EDT45.001.770.931.770.00-21,14152.14%
MRVL250321P000475002024-05-01 11:06AM EDT47.503.201.432.140.00-14951.05%
MRVL250321P000500002024-05-24 2:20PM EDT50.001.920.562.31-0.37-16.16%723248.18%
MRVL250321P000550002024-05-20 1:12PM EDT55.003.352.633.100.00-501,97845.22%
MRVL250321P000575002024-05-21 11:47AM EDT57.504.302.403.750.00-19644.79%
MRVL250321P000600002024-05-24 1:11PM EDT60.004.202.884.40-0.85-16.83%235143.98%
MRVL250321P000625002024-05-22 9:56AM EDT62.505.904.956.200.00-120648.15%
MRVL250321P000650002024-05-22 12:20PM EDT65.006.755.806.000.00-17319542.74%
MRVL250321P000675002024-05-24 9:48AM EDT67.507.106.607.00-0.95-11.80%19842.46%
MRVL250321P000700002024-05-24 12:35PM EDT70.007.707.158.05-1.73-18.35%524242.03%
MRVL250321P000725002024-05-15 12:31PM EDT72.5012.258.959.250.00-9820341.85%
MRVL250321P000750002024-05-24 9:56AM EDT75.0010.648.3010.50-0.61-5.42%3641.53%
MRVL250321P000775002024-05-24 9:56AM EDT77.5011.9411.4511.85-0.56-4.48%34041.27%
MRVL250321P000800002024-05-24 1:27PM EDT80.0012.8012.8513.20-1.63-11.30%52440.71%
MRVL250321P000825002024-05-23 1:07PM EDT82.5015.2514.3014.70+15.25--140.41%
MRVL250321P000850002024-05-20 10:46AM EDT85.0017.4013.9016.250.00-4740.01%
MRVL250321P000900002024-05-20 10:19AM EDT90.0021.3019.1019.50+21.30--138.95%