New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.72-0.68 (-1.50%)
At close: 04:00PM EST
44.75 +0.03 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209C000250002022-11-30 2:36PM EST25.0020.4519.5520.050.00-14209.38%
MRVL221209C000330002022-11-23 9:30AM EST33.0010.1811.6012.050.00-11125.00%
MRVL221209C000350002022-12-02 11:18AM EST35.007.769.6510.05-2.34-23.17%556108.98%
MRVL221209C000360002022-12-02 2:42PM EST36.008.008.558.90-1.55-16.23%81659.38%
MRVL221209C000370002022-12-02 10:17AM EST37.005.757.658.10-0.55-8.73%16791.80%
MRVL221209C000380002022-12-02 11:46AM EST38.005.156.657.00-0.95-15.57%374074.61%
MRVL221209C000390002022-12-02 2:46PM EST39.005.155.655.90+0.20+4.04%334557.03%
MRVL221209C000400002022-12-02 2:34PM EST40.004.104.655.05-1.65-28.70%1897858.20%
MRVL221209C000405002022-12-02 3:06PM EST40.504.254.254.40-0.70-14.14%802450.39%
MRVL221209C000410002022-12-02 3:37PM EST41.003.703.804.05-1.25-25.25%22620154.88%
MRVL221209C000420002022-12-02 3:39PM EST42.002.922.933.15-1.38-32.09%56925251.37%
MRVL221209C000425002022-12-02 3:54PM EST42.502.702.532.69-1.20-30.77%8824353.42%
MRVL221209C000430002022-12-02 3:59PM EST43.002.172.152.26-1.32-37.82%1,0551,08450.00%
MRVL221209C000435002022-12-02 3:53PM EST43.501.951.811.91-1.20-38.10%23423449.37%
MRVL221209C000440002022-12-02 3:59PM EST44.001.541.511.59-1.32-46.15%56922648.83%
MRVL221209C000445002022-12-02 3:59PM EST44.501.271.241.31-1.33-51.15%77411948.54%
MRVL221209C000450002022-12-02 3:59PM EST45.001.001.001.06-1.42-58.68%1,4192,10948.24%
MRVL221209C000455002022-12-02 3:59PM EST45.500.800.780.84-1.35-62.79%27335547.75%
MRVL221209C000460002022-12-02 3:57PM EST46.000.630.600.66-1.33-67.86%1,00036647.56%
MRVL221209C000465002022-12-02 3:59PM EST46.500.490.460.52-1.17-70.48%34319447.95%
MRVL221209C000470002022-12-02 3:54PM EST47.000.390.350.39-1.12-74.17%46345647.46%
MRVL221209C000475002022-12-02 3:39PM EST47.500.260.260.30-1.08-80.60%25125247.75%
MRVL221209C000480002022-12-02 3:57PM EST48.000.210.200.22-0.95-81.90%38531047.56%
MRVL221209C000485002022-12-02 3:36PM EST48.500.160.150.17-0.83-83.84%3315448.24%
MRVL221209C000490002022-12-02 3:31PM EST49.000.120.110.13-0.77-86.52%19215349.02%
MRVL221209C000495002022-12-02 3:52PM EST49.500.100.090.11-0.62-86.11%3627450.78%
MRVL221209C000500002022-12-02 3:59PM EST50.000.070.070.09-0.58-89.23%3,2691,94450.78%
MRVL221209C000510002022-12-02 3:56PM EST51.000.050.040.06-0.41-89.13%10011852.73%
MRVL221209C000520002022-12-02 3:47PM EST52.000.030.030.09-0.30-90.91%466760.94%
MRVL221209C000530002022-12-02 3:16PM EST53.000.030.020.04-0.20-86.96%1194660.16%
MRVL221209C000540002022-12-02 3:44PM EST54.000.020.010.03-0.14-87.50%278461.72%
MRVL221209C000550002022-12-02 2:36PM EST55.000.020.010.02-0.10-83.33%2752464.06%
MRVL221209C000600002022-12-02 12:48PM EST60.000.010.000.01-0.02-66.67%4519378.13%
MRVL221209C000650002022-11-30 3:34PM EST65.000.020.000.040.00-12110.94%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209P000280002022-11-23 10:43AM EST28.000.020.000.080.00-20155.47%
MRVL221209P000290002022-11-14 9:30AM EST29.000.100.000.020.00-116121.88%
MRVL221209P000300002022-12-01 3:45PM EST30.000.010.000.040.00-3867123.44%
MRVL221209P000310002022-12-02 9:31AM EST31.000.010.000.01-0.01-50.00%121796.88%
MRVL221209P000320002022-12-02 9:34AM EST32.000.010.000.01-0.01-50.00%18690.63%
MRVL221209P000330002022-12-02 1:39PM EST33.000.010.000.01-0.01-50.00%127481.25%
MRVL221209P000340002022-12-02 9:30AM EST34.000.030.000.01-0.15-83.33%28275.00%
MRVL221209P000350002022-12-02 1:55PM EST35.000.010.000.01-0.04-80.00%410368.75%
MRVL221209P000360002022-12-02 3:31PM EST36.000.010.000.02-0.06-85.71%1618865.63%
MRVL221209P000370002022-12-02 2:48PM EST37.000.010.000.02-0.11-91.67%138757.81%
MRVL221209P000380002022-12-02 3:44PM EST38.000.020.010.02-0.15-88.24%20112553.13%
MRVL221209P000390002022-12-02 2:49PM EST39.000.040.020.03-0.23-85.19%1568451.17%
MRVL221209P000395002022-12-02 3:52PM EST39.500.040.030.04-0.28-87.50%666149.61%
MRVL221209P000400002022-12-02 3:50PM EST40.000.060.050.06-0.34-85.00%37336348.83%
MRVL221209P000405002022-12-02 3:59PM EST40.500.070.070.09-0.43-86.00%60225848.63%
MRVL221209P000410002022-12-02 3:59PM EST41.000.110.110.13-0.51-82.26%37133848.24%
MRVL221209P000415002022-12-02 3:40PM EST41.500.210.160.18-0.53-71.62%3355247.46%
MRVL221209P000420002022-12-02 3:56PM EST42.000.230.230.26-0.67-74.44%1,23639247.56%
MRVL221209P000425002022-12-02 3:47PM EST42.500.370.320.36-0.63-63.00%40219547.46%
MRVL221209P000430002022-12-02 3:43PM EST43.000.490.440.49-0.69-58.47%55218847.56%
MRVL221209P000435002022-12-02 3:54PM EST43.500.560.600.65-0.78-58.21%10810847.56%
MRVL221209P000440002022-12-02 3:57PM EST44.000.800.780.84-0.76-48.72%42211247.56%
MRVL221209P000445002022-12-02 3:56PM EST44.501.011.001.06-0.73-41.95%2538147.36%
MRVL221209P000450002022-12-02 3:57PM EST45.001.271.231.31-0.73-36.50%60527046.97%
MRVL221209P000455002022-12-02 3:12PM EST45.501.701.511.61-0.53-23.77%13320147.36%
MRVL221209P000460002022-12-02 3:14PM EST46.002.031.851.95-0.50-19.76%15922848.05%
MRVL221209P000470002022-12-02 2:53PM EST47.002.952.562.69-0.15-4.84%127148.44%
MRVL221209P000475002022-12-01 3:58PM EST47.504.752.893.15+1.31+38.08%13051.86%
MRVL221209P000480002022-12-01 3:54PM EST48.006.303.403.60+2.60+70.27%13354.10%
MRVL221209P000490002022-12-01 11:06AM EST49.004.354.254.600.00-7750.39%
MRVL221209P000500002022-12-02 1:38PM EST50.006.335.155.55+1.38+27.88%83368.95%
MRVL221209P000510002022-12-01 10:04AM EST51.005.056.106.600.00-5556.25%
MRVL221209P000550002022-12-02 11:18AM EST55.0012.4010.2010.55+2.25+22.17%2585.55%