New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.88+0.75 (+1.21%)
At close: 04:00PM EDT
63.57 +0.69 (+1.10%)
Pre-market: 06:43AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL260116C000250002024-04-11 10:16AM EDT25.0046.680.000.000.00-200.00%
MRVL260116C000275002024-01-22 12:45PM EDT27.5045.3538.1541.850.00-1277.27%
MRVL260116C000300002024-04-19 2:38PM EDT30.0036.100.000.000.00-100.00%
MRVL260116C000325002024-04-22 3:54PM EDT32.5034.500.000.000.00-100.00%
MRVL260116C000350002024-04-01 1:13PM EDT35.0042.200.000.000.00-100.00%
MRVL260116C000375002024-04-19 10:27AM EDT37.5032.670.000.000.00-300.00%
MRVL260116C000400002024-04-22 3:54PM EDT40.0029.250.000.000.00-100.00%
MRVL260116C000425002024-03-22 11:08AM EDT42.5030.8626.8028.400.00-21557.24%
MRVL260116C000450002024-04-10 9:49AM EDT45.0035.540.000.000.00-100.00%
MRVL260116C000475002024-04-19 2:06PM EDT47.5024.460.000.000.00-200.00%
MRVL260116C000500002024-04-22 10:59AM EDT50.0022.900.000.000.00-400.00%
MRVL260116C000525002024-04-05 10:03AM EDT52.5029.800.000.000.00-100.00%
MRVL260116C000550002024-04-17 3:07PM EDT55.0024.030.000.000.00-100.00%
MRVL260116C000575002024-04-22 3:46PM EDT57.5019.620.000.000.00-100.00%
MRVL260116C000600002024-04-22 10:16AM EDT60.0017.900.000.000.00-200.00%
MRVL260116C000625002024-04-22 2:55PM EDT62.5017.500.000.000.00-600.00%
MRVL260116C000650002024-04-22 2:56PM EDT65.0016.300.000.000.00-700.78%
MRVL260116C000675002024-04-22 10:05AM EDT67.5015.200.000.000.00-701.56%
MRVL260116C000700002024-04-19 2:38PM EDT70.0014.150.000.000.00-701.56%
MRVL260116C000725002024-04-15 3:18PM EDT72.5017.000.000.000.00-503.13%
MRVL260116C000750002024-04-19 10:49AM EDT75.0013.500.000.000.00-1103.13%
MRVL260116C000775002024-04-19 2:10PM EDT77.5011.950.000.000.00-103.13%
MRVL260116C000800002024-04-22 3:36PM EDT80.0010.400.000.000.00-1703.13%
MRVL260116C000825002024-04-19 3:00PM EDT82.5010.420.000.000.00-106.25%
MRVL260116C000850002024-04-22 2:48PM EDT85.009.950.000.000.00-1006.25%
MRVL260116C000875002024-04-19 3:58PM EDT87.509.110.000.000.00-106.25%
MRVL260116C000900002024-04-22 2:36PM EDT90.008.950.000.000.00-1706.25%
MRVL260116C000925002024-04-19 2:36PM EDT92.508.200.000.000.00-406.25%
MRVL260116C000950002024-04-17 11:43AM EDT95.009.700.000.000.00-906.25%
MRVL260116C001000002024-04-19 9:32AM EDT100.007.500.000.000.00-106.25%
MRVL260116C001050002024-04-22 10:52AM EDT105.005.900.000.000.00-106.25%
MRVL260116C001100002024-04-22 11:09AM EDT110.005.250.000.000.00-106.25%
MRVL260116C001150002024-04-22 12:09PM EDT115.004.800.000.000.00-1012.50%
MRVL260116C001200002024-04-22 12:15PM EDT120.004.200.000.000.00-3012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL260116P000250002024-03-07 12:18PM EDT25.000.700.301.050.00-51551.69%
MRVL260116P000275002024-03-14 11:26AM EDT27.501.050.671.170.00-3948.36%
MRVL260116P000300002024-04-17 10:09AM EDT30.001.220.000.000.00-2012.50%
MRVL260116P000325002024-03-27 10:06AM EDT32.501.500.000.000.00-20012.50%
MRVL260116P000350002024-04-22 2:15PM EDT35.002.130.000.000.00-1012.50%
MRVL260116P000375002024-04-01 12:53PM EDT37.502.190.000.000.00-106.25%
MRVL260116P000400002024-04-22 10:34AM EDT40.003.600.000.000.00-106.25%
MRVL260116P000425002024-03-08 10:57AM EDT42.502.403.103.350.00-123539.02%
MRVL260116P000450002024-04-22 12:04PM EDT45.005.000.000.000.00-1006.25%
MRVL260116P000475002024-04-22 2:14PM EDT47.505.750.000.000.00-106.25%
MRVL260116P000500002024-04-22 1:49PM EDT50.006.600.000.000.00-35103.13%
MRVL260116P000525002024-04-18 3:07PM EDT52.507.000.000.000.00-39203.13%
MRVL260116P000550002024-04-19 2:05PM EDT55.008.800.000.000.00-303.13%
MRVL260116P000575002024-04-19 1:23PM EDT57.509.850.000.000.00-701.56%
MRVL260116P000600002024-04-22 1:50PM EDT60.0011.000.000.000.00-1100.78%
MRVL260116P000625002024-04-15 3:44PM EDT62.5011.000.000.000.00-100.20%
MRVL260116P000650002024-04-22 1:08PM EDT65.0013.800.000.000.00-21200.00%
MRVL260116P000675002024-03-13 1:40PM EDT67.5013.4012.9013.350.00-21032.03%
MRVL260116P000700002024-04-12 1:53PM EDT70.0014.000.000.000.00-100.00%
MRVL260116P000725002024-04-02 9:30AM EDT72.5015.660.000.000.00-100.00%
MRVL260116P000750002024-04-19 10:09AM EDT75.0018.970.000.000.00-100.00%
MRVL260116P000775002024-04-15 9:36AM EDT77.5017.880.000.000.00-100.00%
MRVL260116P000800002024-02-07 4:10PM EDT80.0019.7517.8518.700.00-11219.04%
MRVL260116P000825002024-03-08 11:03AM EDT82.5018.5520.5021.900.00-1623.39%
MRVL260116P000850002023-09-26 3:29PM EDT85.0034.5537.8039.400.00-1069.97%
MRVL260116P000875002024-03-06 11:19AM EDT87.5021.2523.3024.200.00-110.00%
MRVL260116P000900002024-02-05 11:18AM EDT90.0028.5022.0522.600.00-110.00%
MRVL260116P000950002024-03-04 4:18PM EDT95.0025.6528.9030.200.00-550.00%
MRVL260116P001000002024-03-08 11:50AM EDT100.0029.9532.0533.200.00-100.00%
MRVL260116P001050002024-02-28 12:06PM EDT105.0039.3435.6538.400.00-120.00%
MRVL260116P001150002024-03-19 10:51AM EDT115.0051.3049.9051.450.00-210.00%