New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.32+1.43 (+2.20%)
At close: 04:00PM EST
66.98 +0.66 (+1.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220204C000450002022-01-28 10:01AM EST45.0017.8519.2522.05-7.55-29.72%133214.94%
MRVL220204C000500002022-01-28 10:00AM EST50.0013.1514.8516.65-3.00-18.58%1710137.31%
MRVL220204C000550002022-01-28 9:41AM EST55.009.0510.3011.80-16.18-64.13%251109.57%
MRVL220204C000600002022-01-28 3:57PM EST60.006.506.606.90-0.40-5.80%497167.58%
MRVL220204C000650002022-01-28 3:54PM EST65.002.792.773.05+0.29+11.60%1,05359960.30%
MRVL220204C000700002022-01-28 3:59PM EST70.000.840.810.90+0.04+5.00%74195759.18%
MRVL220204C000720002022-01-28 3:34PM EST72.000.330.400.49-0.13-28.26%11324658.11%
MRVL220204C000730002022-01-28 3:53PM EST73.000.290.300.48-0.09-23.68%7119561.72%
MRVL220204C000740002022-01-28 3:57PM EST74.000.220.220.25-0.02-8.33%6417758.79%
MRVL220204C000750002022-01-28 3:59PM EST75.000.160.150.20-0.06-27.27%7243159.67%
MRVL220204C000760002022-01-28 3:46PM EST76.000.110.080.12-0.13-54.17%3712457.42%
MRVL220204C000770002022-01-28 9:59AM EST77.000.110.051.14-0.03-21.43%119294.73%
MRVL220204C000780002022-01-28 12:21PM EST78.000.070.050.12-0.03-30.00%1512964.06%
MRVL220204C000790002022-01-28 9:57AM EST79.000.060.030.12-0.04-40.00%320166.80%
MRVL220204C000800002022-01-28 3:49PM EST80.000.060.030.130.00-6438671.48%
MRVL220204C000810002022-01-26 1:54PM EST81.000.350.010.120.00-310772.66%
MRVL220204C000820002022-01-27 11:15AM EST82.000.080.010.110.00-912175.39%
MRVL220204C000830002022-01-28 3:15PM EST83.000.070.020.95+0.04+133.33%1127118.95%
MRVL220204C000840002022-01-27 2:28PM EST84.000.050.000.050.00-3016573.44%
MRVL220204C000850002022-01-28 2:24PM EST85.000.030.000.340.00-22172102.15%
MRVL220204C000860002022-01-27 11:04AM EST86.000.040.000.120.00-2612789.06%
MRVL220204C000870002022-01-27 10:54AM EST87.000.030.000.290.00-1161106.64%
MRVL220204C000880002022-01-27 11:34AM EST88.000.020.000.410.00-2461117.38%
MRVL220204C000890002022-01-26 1:38PM EST89.000.090.000.250.00-257110.94%
MRVL220204C000900002022-01-27 1:30PM EST90.000.030.010.030.00-123889.06%
MRVL220204C000910002022-01-27 10:52AM EST91.000.020.000.170.00-442110.55%
MRVL220204C000920002022-01-25 3:27PM EST92.000.040.000.030.00-205391.41%
MRVL220204C000930002022-01-27 3:18PM EST93.000.040.000.390.00-139133.79%
MRVL220204C000940002022-01-25 2:32PM EST94.000.040.000.260.00-4101128.13%
MRVL220204C000950002022-01-27 1:34PM EST95.000.020.010.230.00-11,064129.69%
MRVL220204C000960002022-01-18 1:39PM EST96.000.220.000.030.00-328101.56%
MRVL220204C000970002022-01-13 3:31PM EST97.000.100.000.430.00-514149.41%
MRVL220204C000980002022-01-27 3:18PM EST98.000.040.000.030.00-15106.25%
MRVL220204C000990002022-01-26 11:58AM EST99.000.050.000.470.00-416158.20%
MRVL220204C001000002022-01-18 9:58AM EST100.000.120.000.450.00-427160.16%
MRVL220204C001010002022-01-11 2:19PM EST101.000.190.000.280.00-2550150.78%
MRVL220204C001050002022-01-05 1:09PM EST105.000.260.000.410.00--179172.27%
MRVL220204C001300002021-12-30 1:15PM EST130.000.060.000.470.00--31238.87%
Putsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220204P000450002022-01-28 3:24PM EST45.000.020.000.02-0.04-66.67%17775106.25%
MRVL220204P000500002022-01-28 2:35PM EST50.000.090.050.36-0.09-50.00%18134123.83%
MRVL220204P000550002022-01-28 3:18PM EST55.000.210.080.28-0.18-46.15%907586.13%
MRVL220204P000600002022-01-28 3:53PM EST60.000.540.440.56-0.49-47.57%34963171.09%
MRVL220204P000650002022-01-28 3:57PM EST65.001.681.611.73-1.01-37.55%45634862.60%
MRVL220204P000700002022-01-28 3:41PM EST70.004.854.454.65+0.15+3.19%2031259.67%
MRVL220204P000720002022-01-28 3:50PM EST72.006.455.357.00-0.75-10.42%3318460.25%
MRVL220204P000730002022-01-28 3:34PM EST73.008.406.558.45+0.65+8.39%2118679.88%
MRVL220204P000740002022-01-28 3:04PM EST74.009.377.809.55+0.41+4.58%2013293.21%
MRVL220204P000750002022-01-28 3:53PM EST75.009.578.4010.60-0.31-3.14%2723992.87%
MRVL220204P000760002022-01-28 3:50PM EST76.0010.409.0010.80-0.85-7.56%5460967.97%
MRVL220204P000770002022-01-28 12:47PM EST77.0012.269.0513.50+2.71+28.38%615094.73%
MRVL220204P000780002022-01-28 12:52PM EST78.0013.2410.2514.30+1.62+13.94%11141100.20%
MRVL220204P000790002022-01-28 3:28PM EST79.0014.1711.9514.10+4.37+44.59%5419291.21%
MRVL220204P000800002022-01-28 2:13PM EST80.0016.0312.3016.50+1.36+9.27%10180116.99%
MRVL220204P000810002022-01-28 12:52PM EST81.0016.2314.2016.70+4.97+44.14%1680124.61%
MRVL220204P000820002022-01-28 12:49PM EST82.0017.4915.4517.35+6.42+57.99%15167127.25%
MRVL220204P000830002022-01-28 2:03PM EST83.0018.5016.6017.80+6.02+48.24%3396121.09%
MRVL220204P000840002022-01-28 3:02PM EST84.0019.2917.5518.90+6.09+46.14%121135127.15%
MRVL220204P000850002022-01-28 1:18PM EST85.0020.1416.8520.90+2.09+11.58%5150104.88%
MRVL220204P000860002022-01-28 3:39PM EST86.0020.8819.3520.75+3.11+17.50%14107124.22%
MRVL220204P000870002022-01-28 12:05PM EST87.0021.6820.2021.80+8.67+66.64%12092124.32%
MRVL220204P000880002022-01-28 2:40PM EST88.0024.1020.0022.65+3.92+19.43%117168.46%
MRVL220204P000890002022-01-27 12:36PM EST89.0022.7021.3525.000.00-170145.51%
MRVL220204P000900002022-01-28 11:10AM EST90.0025.6122.0526.00+5.58+27.86%261138.09%
MRVL220204P000910002022-01-20 10:57AM EST91.0012.7524.3025.950.00-443149.80%
MRVL220204P000920002022-01-05 10:28AM EST92.005.5023.7028.000.00--15127.34%
MRVL220204P000930002022-01-11 9:38AM EST93.0011.8524.7029.000.00-12130.66%
MRVL220204P000950002022-01-19 2:33PM EST95.0018.0026.5531.000.00-44125.00%
MRVL220204P001000002021-12-28 3:35PM EST100.0012.5033.7536.400.00--2239.84%