New Zealand markets open in 3 hours 56 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.27-0.28 (-0.66%)
As of 02:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220708C000300002022-07-05 11:05AM EDT30.0011.9012.1012.30-0.10-0.83%11151.56%
MRVL220708C000345002022-07-05 10:50AM EDT34.507.607.557.750.00-220.00%
MRVL220708C000350002022-06-14 3:43PM EDT35.0013.857.107.300.00--189.84%
MRVL220708C000360002022-07-05 11:36AM EDT36.005.606.056.25-1.35-19.42%160.00%
MRVL220708C000365002022-06-30 11:43AM EDT36.507.655.555.850.00--186.72%
MRVL220708C000380002022-07-01 10:03AM EDT38.005.054.104.350.00-2267.19%
MRVL220708C000385002022-06-29 12:38PM EDT38.505.353.603.900.00--668.36%
MRVL220708C000390002022-07-05 11:54AM EDT39.003.103.253.45-0.70-18.42%12153.91%
MRVL220708C000395002022-06-30 1:40PM EDT39.504.952.802.930.00--157.42%
MRVL220708C000400002022-07-05 11:51AM EDT40.002.292.432.69-0.36-13.58%24161.72%
MRVL220708C000405002022-07-05 10:52AM EDT40.502.352.032.23+0.15+6.82%71158.30%
MRVL220708C000410002022-07-01 3:03PM EDT41.001.651.691.82-0.42-20.29%116857.13%
MRVL220708C000415002022-07-05 11:40AM EDT41.501.121.391.51-0.37-24.83%1610058.30%
MRVL220708C000420002022-07-05 1:46PM EDT42.001.201.091.18-0.05-4.00%1073056.54%
MRVL220708C000425002022-07-05 1:43PM EDT42.500.960.860.97-0.22-18.64%88958.01%
MRVL220708C000430002022-07-05 1:39PM EDT43.000.750.650.73-0.27-26.47%555556.93%
MRVL220708C000435002022-07-05 1:40PM EDT43.500.540.460.50-0.20-27.03%18313254.39%
MRVL220708C000440002022-07-05 1:47PM EDT44.000.370.330.38-0.17-31.48%6815954.88%
MRVL220708C000445002022-07-05 12:53PM EDT44.500.200.220.26-0.27-57.45%486253.91%
MRVL220708C000450002022-07-05 1:36PM EDT45.000.180.160.20-0.13-41.94%24118855.27%
MRVL220708C000455002022-07-05 1:49PM EDT45.500.100.090.12-0.14-58.33%2212153.13%
MRVL220708C000460002022-07-05 1:04PM EDT46.000.090.070.09-0.05-35.71%12220455.08%
MRVL220708C000465002022-07-05 12:19PM EDT46.500.030.040.05-0.08-72.73%16010553.52%
MRVL220708C000470002022-07-05 1:22PM EDT47.000.030.020.04-0.07-70.00%2343453.91%
MRVL220708C000475002022-07-05 10:43AM EDT47.500.040.020.03-0.03-42.86%369757.03%
MRVL220708C000480002022-07-05 11:59AM EDT48.000.020.010.03-0.03-60.00%3421058.59%
MRVL220708C000485002022-07-05 10:56AM EDT48.500.010.000.03-0.03-75.00%6715460.16%
MRVL220708C000490002022-07-05 11:59AM EDT49.000.010.000.02-0.03-75.00%617660.94%
MRVL220708C000495002022-07-01 3:49PM EDT49.500.020.000.030.00-43167.97%
MRVL220708C000500002022-07-05 1:25PM EDT50.000.010.010.02-0.01-50.00%1534471.88%
MRVL220708C000510002022-07-05 1:08PM EDT51.000.020.000.030.00-1124478.13%
MRVL220708C000520002022-07-05 1:14PM EDT52.000.010.000.02-0.01-50.00%121381.25%
MRVL220708C000530002022-06-30 11:28AM EDT53.000.040.000.030.00-511592.19%
MRVL220708C000540002022-07-01 3:32PM EDT54.000.040.000.030.00-1912498.44%
MRVL220708C000550002022-07-05 1:17PM EDT55.000.010.000.030.00-1139104.69%
MRVL220708C000560002022-07-01 10:48AM EDT56.000.010.000.030.00-326110.94%
MRVL220708C000570002022-07-05 1:01PM EDT57.000.010.000.03-0.03-75.00%437117.19%
MRVL220708C000580002022-06-23 3:39PM EDT58.000.100.000.030.00-277123.44%
MRVL220708C000590002022-06-27 12:42PM EDT59.000.020.000.030.00-1114129.69%
MRVL220708C000600002022-06-29 12:57PM EDT60.000.020.000.030.00-4101134.38%
MRVL220708C000610002022-07-05 11:30AM EDT61.000.020.000.030.00-557140.63%
MRVL220708C000620002022-06-14 3:41PM EDT62.000.150.000.030.00-24145.31%
MRVL220708C000630002022-06-23 10:32AM EDT63.000.130.000.060.00-116164.06%
MRVL220708C000640002022-06-21 3:05PM EDT64.000.020.000.030.00-125156.25%
MRVL220708C000650002022-06-28 1:20PM EDT65.000.010.000.020.00-740621153.13%
MRVL220708C000660002022-07-05 9:32AM EDT66.000.060.000.03-0.28-82.35%229165.63%
MRVL220708C000670002022-07-01 10:38AM EDT67.000.020.000.030.00-212171.88%
MRVL220708C000700002022-06-24 2:59PM EDT70.000.020.000.030.00-191184.38%
MRVL220708C000750002022-06-24 11:40AM EDT75.000.020.000.030.00-8126206.25%
MRVL220708C000800002022-06-02 2:58PM EDT80.000.140.000.100.00--52259.38%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220708P000300002022-06-27 11:18AM EDT30.000.020.000.020.00-2026131.25%
MRVL220708P000345002022-07-01 10:27AM EDT34.500.040.000.030.00-101085.94%
MRVL220708P000350002022-07-05 11:58AM EDT35.000.040.000.030.00-263881.25%
MRVL220708P000355002022-07-01 1:48PM EDT35.500.040.000.030.00-1275.78%
MRVL220708P000360002022-06-30 9:52AM EDT36.000.050.010.03-0.04-44.44%32673.44%
MRVL220708P000365002022-06-29 9:45AM EDT36.500.110.010.030.00--167.97%
MRVL220708P000370002022-07-05 12:22PM EDT37.000.050.020.04-0.01-16.67%101366.41%
MRVL220708P000375002022-07-05 12:40PM EDT37.500.060.040.06-0.04-40.00%658267.19%
MRVL220708P000380002022-07-05 1:01PM EDT38.000.100.070.08-0.02-16.67%1687366.41%
MRVL220708P000385002022-07-05 12:13PM EDT38.500.160.110.13-0.03-15.79%181666.99%
MRVL220708P000390002022-07-05 11:18AM EDT39.000.280.160.18+0.05+21.74%427666.21%
MRVL220708P000395002022-07-05 1:19PM EDT39.500.250.210.25-0.08-24.24%103764.65%
MRVL220708P000400002022-07-05 1:02PM EDT40.000.390.310.37-0.03-7.14%2025265.82%
MRVL220708P000405002022-07-05 12:43PM EDT40.500.560.440.50+0.03+5.66%17566.21%
MRVL220708P000410002022-07-05 10:21AM EDT41.000.890.580.66+0.23+34.85%411665.82%
MRVL220708P000415002022-07-05 12:30PM EDT41.500.850.780.84+0.08+10.39%3025966.02%
MRVL220708P000420002022-07-05 11:17AM EDT42.001.390.961.04+0.37+36.27%2916464.26%
MRVL220708P000425002022-07-05 10:45AM EDT42.501.211.241.32-0.04-3.20%137165.63%
MRVL220708P000430002022-07-05 11:36AM EDT43.001.991.481.61+0.54+37.24%69364.26%
MRVL220708P000435002022-07-01 3:18PM EDT43.502.221.841.92+0.36+19.35%113064.94%
MRVL220708P000440002022-07-05 1:04PM EDT44.002.272.142.21-0.23-9.20%124461.13%
MRVL220708P000445002022-07-05 11:08AM EDT44.502.952.572.68+0.61+26.07%24965.82%
MRVL220708P000450002022-07-05 10:51AM EDT45.003.152.903.05+0.11+3.62%1418261.33%
MRVL220708P000455002022-07-01 3:30PM EDT45.503.453.353.550.00-6965.82%
MRVL220708P000460002022-07-05 9:57AM EDT46.004.453.804.00+1.22+37.77%35466.80%
MRVL220708P000465002022-06-30 2:42PM EDT46.503.204.404.550.00-2680.86%
MRVL220708P000470002022-07-05 11:54AM EDT47.005.204.805.00+0.50+10.64%35678.52%
MRVL220708P000475002022-07-05 11:40AM EDT47.506.005.305.50+0.48+8.70%14283.98%
MRVL220708P000480002022-06-30 11:07AM EDT48.005.015.855.950.00-12,49389.45%
MRVL220708P000485002022-07-05 11:45AM EDT48.506.756.206.45+2.87+73.97%17382.81%
MRVL220708P000490002022-07-05 11:51AM EDT49.007.156.707.00-0.05-0.69%31,11192.19%
MRVL220708P000495002022-06-27 12:39PM EDT49.502.807.057.450.00-11070.31%
MRVL220708P000500002022-07-05 10:38AM EDT50.007.527.757.95-0.56-6.93%544101.56%
MRVL220708P000510002022-07-01 3:46PM EDT51.008.408.659.050.00-125110.94%
MRVL220708P000520002022-07-01 10:51AM EDT52.009.919.559.950.00-1989.06%
MRVL220708P000530002022-07-01 1:46PM EDT53.0011.0010.6011.000.00-316116.02%
MRVL220708P000540002022-07-01 2:19PM EDT54.0011.8511.6011.900.00-37103.13%
MRVL220708P000550002022-07-01 11:16AM EDT55.0012.5112.6512.950.00-128131.25%
MRVL220708P000560002022-07-05 11:42AM EDT56.0014.4513.6514.00+0.30+2.12%310146.09%
MRVL220708P000570002022-06-28 1:29PM EDT57.0011.5014.6015.000.00-111145.31%
MRVL220708P000580002022-07-01 1:58PM EDT58.0015.9715.5515.900.00-620178.13%
MRVL220708P000590002022-07-01 12:13PM EDT59.0017.0516.5517.050.00-39159.38%
MRVL220708P000600002022-06-30 11:06AM EDT60.0016.8517.6017.850.00-315181.25%
MRVL220708P000610002022-06-10 10:05AM EDT61.007.8018.5519.050.00-416171.88%
MRVL220708P000620002022-06-29 10:34AM EDT62.0018.0019.5519.950.00-12150.00%
MRVL220708P000630002022-06-27 1:01PM EDT63.0015.0020.5521.050.00-161184.38%
MRVL220708P000640002022-06-21 9:30AM EDT64.0017.3321.5522.000.00-11178.91%
MRVL220708P000650002022-07-05 11:33AM EDT65.0023.3922.5022.95+0.61+2.68%28237.50%
MRVL220708P000660002022-06-30 11:45AM EDT66.0021.9023.4023.950.00--1244.14%
MRVL220708P000700002022-06-14 3:41PM EDT70.0021.4827.4528.100.00-10210.94%
MRVL220708P000800002022-06-29 1:36PM EDT80.0036.3037.5037.850.00--1292.97%