New Zealand markets open in 7 hours 53 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.35+1.74 (+2.24%)
At close: 04:00PM EST
78.50 -0.85 (-1.07%)
Pre-market: 08:06AM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240308C000450002024-02-12 11:34AM EST45.0027.120.000.000.00--10.00%
MRVL240308C000500002024-03-01 12:26PM EST50.0026.140.000.000.00-40400.00%
MRVL240308C000520002024-02-27 11:02AM EST52.0019.060.000.000.00-220.00%
MRVL240308C000530002024-02-26 11:16AM EST53.0015.680.000.000.00-110.00%
MRVL240308C000550002024-03-01 3:17PM EST55.0022.190.000.000.00-2290.00%
MRVL240308C000560002024-02-29 9:39AM EST56.0013.050.000.000.00-790.00%
MRVL240308C000570002024-03-04 1:24PM EST57.0022.100.000.000.00-5200.00%
MRVL240308C000580002024-03-04 3:45PM EST58.0021.650.000.000.00-690.00%
MRVL240308C000590002024-03-04 9:59AM EST59.0019.500.000.000.00-9110.00%
MRVL240308C000600002024-03-04 3:56PM EST60.0019.390.000.000.00-22670.00%
MRVL240308C000610002024-03-04 3:57PM EST61.0018.400.000.000.00-8240.00%
MRVL240308C000620002024-02-27 1:39PM EST62.008.800.000.000.00-15200.00%
MRVL240308C000630002024-03-01 9:41AM EST63.0011.250.000.000.00-1240.00%
MRVL240308C000640002024-03-04 10:49AM EST64.0014.670.000.000.00-5820.00%
MRVL240308C000650002024-03-04 2:50PM EST65.0015.070.000.000.00-269420.00%
MRVL240308C000660002024-03-04 1:42PM EST66.0013.650.000.000.00-83860.00%
MRVL240308C000670002024-03-04 3:14PM EST67.0013.540.000.000.00-324030.00%
MRVL240308C000680002024-03-04 3:59PM EST68.0011.900.000.000.00-2623880.00%
MRVL240308C000690002024-03-04 3:15PM EST69.0011.830.000.000.00-517840.00%
MRVL240308C000700002024-03-04 3:49PM EST70.0010.210.000.000.00-2638000.00%
MRVL240308C000710002024-03-04 3:48PM EST71.009.600.000.000.00-607880.00%
MRVL240308C000720002024-03-04 3:53PM EST72.008.600.000.000.00-1217270.00%
MRVL240308C000730002024-03-04 3:58PM EST73.008.160.000.000.00-2711,2450.00%
MRVL240308C000740002024-03-04 3:57PM EST74.007.460.000.000.00-2196030.00%
MRVL240308C000750002024-03-04 3:58PM EST75.006.900.000.000.00-8563,6050.00%
MRVL240308C000760002024-03-04 3:55PM EST76.006.250.000.000.00-1086870.00%
MRVL240308C000770002024-03-04 3:56PM EST77.005.750.000.000.00-3091,5690.00%
MRVL240308C000780002024-03-04 3:55PM EST78.005.250.000.000.00-1,3602,5700.00%
MRVL240308C000790002024-03-04 3:57PM EST79.004.850.000.000.00-9911,0950.00%
MRVL240308C000800002024-03-04 3:59PM EST80.004.350.000.000.00-4,1234,7693.13%
MRVL240308C000810002024-03-04 3:58PM EST81.004.000.000.000.00-4618176.25%
MRVL240308C000820002024-03-04 3:50PM EST82.003.490.000.000.00-8927376.25%
MRVL240308C000830002024-03-04 3:46PM EST83.003.400.000.000.00-22628112.50%
MRVL240308C000840002024-03-04 3:59PM EST84.002.940.000.000.00-26524412.50%
MRVL240308C000850002024-03-04 3:59PM EST85.002.660.000.000.00-4,1887,86212.50%
MRVL240308C000860002024-03-04 3:58PM EST86.002.400.000.000.00-25620125.00%
MRVL240308C000870002024-03-04 3:53PM EST87.002.100.000.000.00-1,2831,21425.00%
MRVL240308C000880002024-03-04 3:58PM EST88.001.950.000.000.00-36326125.00%
MRVL240308C000890002024-03-04 3:48PM EST89.001.710.000.000.00-1,4571,09625.00%
MRVL240308C000900002024-03-04 3:58PM EST90.001.540.000.000.00-3,2929,51125.00%
MRVL240308C000910002024-03-04 3:56PM EST91.001.370.000.000.00-32645525.00%
MRVL240308C000920002024-03-04 3:03PM EST92.001.340.000.000.00-12712525.00%
MRVL240308C000930002024-03-04 3:59PM EST93.001.090.000.000.00-28828825.00%
MRVL240308C000950002024-03-04 3:59PM EST95.000.850.000.000.00-2,7653,66450.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240308P000400002024-02-21 3:58PM EST40.000.030.000.000.00-4750.00%
MRVL240308P000450002024-02-23 3:00PM EST45.000.030.000.000.00-13450.00%
MRVL240308P000475002024-02-28 11:23AM EST47.500.050.000.000.00--1050.00%
MRVL240308P000480002024-02-28 11:27AM EST48.000.050.000.000.00--1050.00%
MRVL240308P000500002024-03-04 3:50PM EST50.000.010.000.000.00-181450.00%
MRVL240308P000510002024-03-01 12:36PM EST51.000.030.000.000.00-60170450.00%
MRVL240308P000520002024-03-01 2:14PM EST52.000.030.000.000.00-43250.00%
MRVL240308P000530002024-02-29 11:42AM EST53.000.060.000.000.00--2250.00%
MRVL240308P000540002024-03-04 2:52PM EST54.000.100.000.000.00-15015750.00%
MRVL240308P000550002024-03-04 3:28PM EST55.000.020.000.000.00-19152850.00%
MRVL240308P000560002024-03-04 9:30AM EST56.000.080.000.000.00-110150.00%
MRVL240308P000570002024-03-04 2:44PM EST57.000.030.000.000.00-11871050.00%
MRVL240308P000580002024-03-04 2:35PM EST58.000.040.000.000.00-6013450.00%
MRVL240308P000590002024-03-04 10:47AM EST59.000.090.000.000.00-2724850.00%
MRVL240308P000600002024-03-04 3:34PM EST60.000.060.000.000.00-14875350.00%
MRVL240308P000610002024-03-04 3:52PM EST61.000.120.000.000.00-3122650.00%
MRVL240308P000620002024-03-04 3:58PM EST62.000.120.000.000.00-1601,79350.00%
MRVL240308P000630002024-03-04 3:39PM EST63.000.170.000.000.00-35666950.00%
MRVL240308P000640002024-03-04 3:48PM EST64.000.220.000.000.00-19863150.00%
MRVL240308P000650002024-03-04 3:59PM EST65.000.310.000.000.00-41879550.00%
MRVL240308P000660002024-03-04 2:45PM EST66.000.350.000.000.00-56471350.00%
MRVL240308P000670002024-03-04 3:44PM EST67.000.460.000.000.00-41891650.00%
MRVL240308P000680002024-03-04 3:53PM EST68.000.660.000.000.00-44691925.00%
MRVL240308P000690002024-03-04 3:59PM EST69.000.790.000.000.00-38644325.00%
MRVL240308P000700002024-03-04 3:59PM EST70.000.990.000.000.00-1,6311,78525.00%
MRVL240308P000710002024-03-04 3:56PM EST71.001.240.000.000.00-41873125.00%
MRVL240308P000720002024-03-04 3:57PM EST72.001.510.000.000.00-59873625.00%
MRVL240308P000730002024-03-04 3:39PM EST73.001.710.000.000.00-31562325.00%
MRVL240308P000740002024-03-04 3:59PM EST74.002.120.000.000.00-7561,18612.50%
MRVL240308P000750002024-03-04 3:59PM EST75.002.520.000.000.00-63562512.50%
MRVL240308P000760002024-03-04 3:59PM EST76.002.880.000.000.00-63776712.50%
MRVL240308P000770002024-03-04 3:55PM EST77.003.420.000.000.00-8991,8036.25%
MRVL240308P000780002024-03-04 3:48PM EST78.003.870.000.000.00-3363026.25%
MRVL240308P000790002024-03-04 3:55PM EST79.004.450.000.000.00-1762001.56%
MRVL240308P000800002024-03-04 3:47PM EST80.004.950.000.000.00-1601560.00%
MRVL240308P000810002024-03-04 3:45PM EST81.005.450.000.000.00-8100.00%
MRVL240308P000820002024-03-04 3:57PM EST82.006.250.000.000.00-16120.00%
MRVL240308P000830002024-03-04 3:55PM EST83.006.900.000.000.00-35360.00%
MRVL240308P000840002024-03-04 3:57PM EST84.007.560.000.000.00-16220.00%
MRVL240308P000850002024-03-04 3:57PM EST85.008.280.000.000.00-49300.00%
MRVL240308P000860002024-03-04 3:59PM EST86.008.950.000.000.00-2182100.00%
MRVL240308P000870002024-03-01 9:51AM EST87.0014.150.000.000.00-12200.00%
MRVL240308P000880002024-03-04 10:04AM EST88.0011.750.000.000.00-22220.00%
MRVL240308P000890002024-03-04 3:34PM EST89.0011.100.000.000.00-220.00%
MRVL240308P000900002024-03-04 12:33PM EST90.0012.490.000.000.00-54540.00%
MRVL240308P000910002024-03-04 11:13AM EST91.0013.400.000.000.00-21210.00%
MRVL240308P000930002024-03-04 11:13AM EST93.0015.150.000.000.00-880.00%
MRVL240308P000950002024-03-04 3:54PM EST95.0016.550.000.000.00-21210.00%