New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.06-1.22 (-2.87%)
At close: 04:00PM EDT
41.11 +0.05 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230331C000300002023-03-23 2:02PM EDT30.0012.5810.8011.300.00-55166.80%
MRVL230331C000330002023-03-15 11:21AM EDT33.005.057.908.350.00--993.75%
MRVL230331C000340002023-03-23 3:32PM EDT34.007.957.007.350.00-110293.36%
MRVL230331C000345002023-03-17 2:07PM EDT34.506.006.456.850.00-37382.81%
MRVL230331C000350002023-03-22 2:48PM EDT35.007.106.006.350.00-214781.64%
MRVL230331C000355002023-03-22 3:48PM EDT35.505.355.455.900.00-715175.98%
MRVL230331C000360002023-03-22 3:45PM EDT36.005.105.055.400.00-418776.95%
MRVL230331C000365002023-03-22 2:36PM EDT36.504.804.604.950.00-119276.17%
MRVL230331C000370002023-03-24 3:37PM EDT37.004.164.154.45-0.24-5.45%148172.27%
MRVL230331C000375002023-03-24 11:28AM EDT37.503.583.704.00+0.53+17.38%23569.92%
MRVL230331C000380002023-03-24 3:37PM EDT38.003.343.303.55-1.86-35.77%925968.56%
MRVL230331C000385002023-03-24 3:36PM EDT38.502.922.963.15-0.23-7.30%522469.73%
MRVL230331C000390002023-03-24 3:23PM EDT39.002.542.562.73-0.16-5.93%5430267.09%
MRVL230331C000395002023-03-24 3:39PM EDT39.502.172.202.35-1.53-41.35%16719665.63%
MRVL230331C000400002023-03-24 3:56PM EDT40.001.761.821.95-0.73-29.32%27155061.91%
MRVL230331C000405002023-03-24 3:28PM EDT40.501.481.501.66-0.77-34.22%12128561.23%
MRVL230331C000410002023-03-24 3:59PM EDT41.001.251.241.37-0.93-42.66%26539560.64%
MRVL230331C000415002023-03-24 3:59PM EDT41.500.980.981.02-0.88-47.31%7023657.08%
MRVL230331C000420002023-03-24 3:48PM EDT42.000.750.750.81-0.80-51.61%1,84948856.06%
MRVL230331C000425002023-03-24 3:50PM EDT42.500.600.570.62-0.74-55.22%6335755.08%
MRVL230331C000430002023-03-24 3:53PM EDT43.000.430.430.49-0.63-59.43%39479155.08%
MRVL230331C000435002023-03-24 3:20PM EDT43.500.340.320.42-0.51-60.00%13327156.45%
MRVL230331C000440002023-03-24 3:20PM EDT44.000.250.240.29-0.25-50.00%4987055.37%
MRVL230331C000445002023-03-24 3:40PM EDT44.500.180.170.23-0.41-69.49%5211455.76%
MRVL230331C000450002023-03-24 3:44PM EDT45.000.130.120.16-0.32-71.11%3671,10555.08%
MRVL230331C000455002023-03-24 10:38AM EDT45.500.170.090.14-0.16-48.48%232057.03%
MRVL230331C000460002023-03-24 2:13PM EDT46.000.080.060.09-0.17-68.00%1156655.86%
MRVL230331C000470002023-03-24 1:48PM EDT47.000.040.030.05-0.08-66.67%622157.03%
MRVL230331C000480002023-03-23 1:40PM EDT48.000.110.020.050.00-2519662.50%
MRVL230331C000490002023-03-21 9:30AM EDT49.000.040.000.040.00-33564.06%
MRVL230331C000500002023-03-24 1:51PM EDT50.000.010.000.04-0.04-80.00%125770.31%
MRVL230331C000510002023-03-15 2:28PM EDT51.000.020.000.040.00-507075.78%
MRVL230331C000520002023-03-17 3:23PM EDT52.000.010.000.04-0.02-66.67%14881.25%
MRVL230331C000530002023-03-17 1:47PM EDT53.000.010.000.040.00-312787.50%
MRVL230331C000540002023-03-17 10:36AM EDT54.000.020.000.040.00-42192.19%
MRVL230331C000550002023-03-20 11:25AM EDT55.000.020.000.030.00-219693.75%
MRVL230331C000560002023-03-17 10:42AM EDT56.000.020.000.030.00-210599.22%
MRVL230331C000600002023-03-20 2:41PM EDT60.000.010.000.040.00-2143121.88%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230331P000250002023-03-20 9:45AM EDT25.000.010.000.040.00-2077162.50%
MRVL230331P000300002023-03-23 10:28AM EDT30.000.010.000.040.00-565107.81%
MRVL230331P000310002023-03-24 1:28PM EDT31.000.010.000.020.00-74690.63%
MRVL230331P000320002023-03-24 3:52PM EDT32.000.020.000.02-0.04-66.67%311981.25%
MRVL230331P000330002023-03-24 12:41PM EDT33.000.030.010.04+0.02+200.00%4003681.25%
MRVL230331P000340002023-03-24 3:59PM EDT34.000.040.020.05-0.04-50.00%72516375.78%
MRVL230331P000345002023-03-24 3:26PM EDT34.500.040.020.06+0.01+33.33%38424171.88%
MRVL230331P000350002023-03-24 3:30PM EDT35.000.050.030.08-0.05-50.00%10318171.09%
MRVL230331P000355002023-03-24 3:56PM EDT35.500.090.060.10+0.04+80.00%25817670.70%
MRVL230331P000360002023-03-24 3:10PM EDT36.000.120.080.12+0.04+50.00%431,24268.75%
MRVL230331P000365002023-03-24 3:59PM EDT36.500.160.120.16+0.07+77.78%36637568.36%
MRVL230331P000370002023-03-24 3:58PM EDT37.000.200.140.21-0.02-9.09%2325,88466.21%
MRVL230331P000375002023-03-24 3:53PM EDT37.500.260.190.270.00-783,01165.04%
MRVL230331P000380002023-03-24 3:35PM EDT38.000.320.250.34+0.02+6.67%5227863.67%
MRVL230331P000385002023-03-24 3:55PM EDT38.500.460.330.430.00-3654,13562.50%
MRVL230331P000390002023-03-24 3:52PM EDT39.000.530.440.53+0.13+32.50%3232,69661.43%
MRVL230331P000395002023-03-24 3:46PM EDT39.500.660.570.67+0.14+26.92%4435560.64%
MRVL230331P000400002023-03-24 3:41PM EDT40.000.810.740.80+0.25+44.64%53551059.38%
MRVL230331P000405002023-03-24 3:59PM EDT40.500.950.880.98+0.17+21.79%39515857.13%
MRVL230331P000410002023-03-24 3:58PM EDT41.001.181.121.20+0.31+35.63%1,1052,18656.84%
MRVL230331P000415002023-03-24 3:38PM EDT41.501.451.361.42+0.20+16.00%29131454.88%
MRVL230331P000420002023-03-24 3:59PM EDT42.001.721.621.72+0.44+34.38%801,44053.81%
MRVL230331P000425002023-03-24 3:28PM EDT42.502.101.892.06+0.58+38.16%13316252.15%
MRVL230331P000430002023-03-24 3:03PM EDT43.002.672.242.40+0.88+49.16%1681,56450.68%
MRVL230331P000435002023-03-24 3:24PM EDT43.502.822.622.84+0.32+12.80%273951.56%
MRVL230331P000440002023-03-24 10:13AM EDT44.002.972.993.25-0.08-2.62%523558.98%
MRVL230331P000445002023-03-23 3:49PM EDT44.502.793.403.700.00-12612661.13%
MRVL230331P000450002023-03-24 12:25PM EDT45.004.403.854.30+0.65+17.33%315955.08%
MRVL230331P000455002023-03-23 3:00PM EDT45.504.054.354.650.00-11950.00%
MRVL230331P000460002023-03-24 12:01PM EDT46.005.104.755.10+0.80+18.60%310967.19%
MRVL230331P000470002023-03-22 2:35PM EDT47.005.755.756.150.00-113881.84%
MRVL230331P000480002023-03-23 3:35PM EDT48.006.156.757.100.00-12684.96%
MRVL230331P000490002023-03-23 3:35PM EDT49.007.107.708.150.00-11499.22%
MRVL230331P000500002023-03-22 11:47AM EDT50.008.708.709.150.00-29107.62%
MRVL230331P000510002023-02-16 4:05PM EDT51.005.9510.9011.100.00--0185.35%
MRVL230331P000520002023-03-02 4:31PM EDT52.006.6510.7511.050.00-110107.81%
MRVL230331P000530002023-03-20 10:24AM EDT53.0012.9011.7512.200.00-4596.09%
MRVL230331P000550002023-03-22 2:40PM EDT55.0013.5513.7014.050.00-22127.73%
MRVL230331P000560002023-03-02 4:29PM EDT56.0010.1014.7515.100.00--0143.36%