New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.71-0.92 (-1.75%)
At close: 04:00PM EDT
51.81 +0.10 (+0.19%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230929C000300002023-09-21 9:30AM EDT30.0024.740.000.000.00--00.00%
MRVL230929C000350002023-09-25 10:07AM EDT35.0017.250.000.000.00-100.00%
MRVL230929C000400002023-09-25 3:54PM EDT40.0012.500.000.000.00-400.00%
MRVL230929C000440002023-09-25 10:18AM EDT44.008.400.000.000.00-200.00%
MRVL230929C000445002023-09-25 9:41AM EDT44.507.850.000.000.00-200.00%
MRVL230929C000450002023-09-25 1:34PM EDT45.007.450.000.000.00-600.00%
MRVL230929C000460002023-09-25 3:01PM EDT46.006.250.000.000.00-100.00%
MRVL230929C000465002023-09-19 10:38AM EDT46.507.150.000.000.00--00.00%
MRVL230929C000470002023-09-25 9:35AM EDT47.005.050.000.000.00-100.00%
MRVL230929C000475002023-09-25 11:16AM EDT47.505.300.000.000.00-200.00%
MRVL230929C000480002023-09-25 3:55PM EDT48.004.550.000.000.00-100.00%
MRVL230929C000485002023-09-21 9:52AM EDT48.504.900.000.000.00--00.00%
MRVL230929C000490002023-09-26 1:08PM EDT49.003.100.000.000.00-600.00%
MRVL230929C000495002023-09-26 1:08PM EDT49.502.660.000.000.00-900.00%
MRVL230929C000500002023-09-26 1:08PM EDT50.002.230.000.000.00-400.00%
MRVL230929C000510002023-09-26 3:42PM EDT51.001.200.000.000.00-23000.00%
MRVL230929C000520002023-09-26 3:32PM EDT52.000.660.000.000.00-1,27601.56%
MRVL230929C000530002023-09-26 3:56PM EDT53.000.350.000.000.00-1,43106.25%
MRVL230929C000540002023-09-26 3:50PM EDT54.000.130.000.000.00-240012.50%
MRVL230929C000550002023-09-26 3:49PM EDT55.000.070.000.000.00-83012.50%
MRVL230929C000560002023-09-26 2:07PM EDT56.000.040.000.000.00-29025.00%
MRVL230929C000570002023-09-26 3:30PM EDT57.000.030.000.000.00-168025.00%
MRVL230929C000580002023-09-26 12:29PM EDT58.000.010.000.000.00-45025.00%
MRVL230929C000590002023-09-26 3:50PM EDT59.000.010.000.000.00-8025.00%
MRVL230929C000600002023-09-26 3:50PM EDT60.000.010.000.000.00-173050.00%
MRVL230929C000610002023-09-26 3:40PM EDT61.000.020.000.000.00-4050.00%
MRVL230929C000615002023-09-25 3:19PM EDT61.500.020.000.000.00-8050.00%
MRVL230929C000620002023-09-26 12:11PM EDT62.000.010.000.000.00-2050.00%
MRVL230929C000630002023-09-22 3:59PM EDT63.000.010.000.000.00-1050.00%
MRVL230929C000640002023-09-25 1:50PM EDT64.000.010.000.000.00-6050.00%
MRVL230929C000650002023-09-22 10:04AM EDT65.000.010.000.000.00-8050.00%
MRVL230929C000660002023-09-21 10:13AM EDT66.000.020.000.000.00-2050.00%
MRVL230929C000670002023-09-07 10:14AM EDT67.000.070.000.000.00-7050.00%
MRVL230929C000680002023-09-20 10:29AM EDT68.000.010.000.000.00-15050.00%
MRVL230929C000690002023-08-29 3:07PM EDT69.000.090.000.000.00-1050.00%
MRVL230929C000700002023-09-26 1:26PM EDT70.000.010.000.000.00-3050.00%
MRVL230929C000710002023-09-20 12:47PM EDT71.000.020.000.000.00-2050.00%
MRVL230929C000720002023-09-08 10:04AM EDT72.000.020.000.000.00-1050.00%
MRVL230929C000730002023-08-30 9:39AM EDT73.000.050.000.000.00-2050.00%
MRVL230929C000750002023-09-20 9:47AM EDT75.000.010.000.000.00-1050.00%
MRVL230929C000800002023-09-11 1:52PM EDT80.000.020.000.000.00-1050.00%
MRVL230929C000850002023-08-21 2:51PM EDT85.000.170.000.030.00--118206.25%
MRVL230929C000900002023-08-17 10:01AM EDT90.000.080.000.030.00--6228.13%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230929P000350002023-08-25 3:43PM EDT35.000.040.000.020.00-1214165.63%
MRVL230929P000400002023-09-25 3:58PM EDT40.000.010.000.000.00-285050.00%
MRVL230929P000440002023-09-26 3:40PM EDT44.000.010.000.000.00-96050.00%
MRVL230929P000445002023-09-26 10:28AM EDT44.500.020.000.000.00-520050.00%
MRVL230929P000450002023-09-26 12:13PM EDT45.000.020.000.000.00-29050.00%
MRVL230929P000455002023-09-26 2:53PM EDT45.500.030.000.000.00-1025.00%
MRVL230929P000460002023-09-26 10:34AM EDT46.000.030.000.000.00-6025.00%
MRVL230929P000465002023-09-25 9:50AM EDT46.500.040.000.000.00-2025.00%
MRVL230929P000470002023-09-26 3:40PM EDT47.000.040.000.000.00-37025.00%
MRVL230929P000475002023-09-26 3:18PM EDT47.500.070.000.000.00-93025.00%
MRVL230929P000480002023-09-26 3:43PM EDT48.000.070.000.000.00-53025.00%
MRVL230929P000485002023-09-26 10:43AM EDT48.500.110.000.000.00-7025.00%
MRVL230929P000490002023-09-26 3:56PM EDT49.000.140.000.000.00-98012.50%
MRVL230929P000495002023-09-26 3:55PM EDT49.500.200.000.000.00-254012.50%
MRVL230929P000500002023-09-26 3:59PM EDT50.000.270.000.000.00-9,345012.50%
MRVL230929P000510002023-09-26 3:59PM EDT51.000.540.000.000.00-3,21106.25%
MRVL230929P000520002023-09-26 3:59PM EDT52.000.960.000.000.00-1,13200.00%
MRVL230929P000530002023-09-26 3:58PM EDT53.001.600.000.000.00-45100.00%
MRVL230929P000540002023-09-26 3:50PM EDT54.002.460.000.000.00-2000.00%
MRVL230929P000550002023-09-26 3:31PM EDT55.003.500.000.000.00-1800.00%
MRVL230929P000560002023-09-26 3:56PM EDT56.004.300.000.000.00-4800.00%
MRVL230929P000570002023-09-26 3:50PM EDT57.005.350.000.000.00-400.00%
MRVL230929P000580002023-09-26 1:19PM EDT58.006.050.000.000.00-400.00%
MRVL230929P000590002023-09-25 9:37AM EDT59.006.950.000.000.00-1100.00%
MRVL230929P000600002023-09-26 1:08PM EDT60.008.100.000.000.00-100.00%
MRVL230929P000610002023-09-21 12:36PM EDT61.008.450.000.000.00-200.00%
MRVL230929P000615002023-09-25 2:55PM EDT61.509.250.000.000.00-100.00%
MRVL230929P000620002023-09-14 3:07PM EDT62.005.820.000.000.00-600.00%
MRVL230929P000630002023-09-12 10:46AM EDT63.006.750.000.000.00--00.00%
MRVL230929P000640002023-09-20 3:09PM EDT64.0010.250.000.000.00-20200.00%
MRVL230929P000650002023-09-18 11:01AM EDT65.0010.650.000.000.00--00.00%
MRVL230929P000660002023-09-15 10:55AM EDT66.0011.500.000.000.00-200.00%
MRVL230929P000670002023-09-20 2:35PM EDT67.0012.800.000.000.00-100.00%
MRVL230929P000680002023-09-20 2:35PM EDT68.0013.800.000.000.00--00.00%
MRVL230929P000690002023-08-24 2:36PM EDT69.0011.5016.6016.800.00-800.00%
MRVL230929P000700002023-09-13 10:13AM EDT70.0014.400.000.000.00--00.00%
MRVL230929P000710002023-09-19 12:41PM EDT71.0017.250.000.000.00-200.00%
MRVL230929P000720002023-09-21 9:38AM EDT72.0018.600.000.000.00--00.00%
MRVL230929P000730002023-08-24 9:39AM EDT73.0012.7520.6020.800.00-100.00%
MRVL230929P000750002023-09-25 11:16AM EDT75.0022.300.000.000.00-200.00%
MRVL230929P000800002023-09-25 10:15AM EDT80.0027.750.000.000.00-100.00%
MRVL230929P000850002023-09-19 9:59AM EDT85.0031.150.000.000.00--00.00%
MRVL230929P000900002023-09-13 3:41PM EDT90.0034.350.000.000.00--00.00%