New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.88-1.43 (-1.98%)
At close: 04:00PM EDT
71.01 +0.13 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240405C000450002024-03-21 10:40AM EDT45.0022.7224.2527.050.00--1254.79%
MRVL240405C000500002024-03-27 1:46PM EDT50.0022.3020.2522.950.00-4041181.05%
MRVL240405C000530002024-03-05 4:31PM EDT53.0025.2817.0518.250.00--1132.81%
MRVL240405C000550002024-03-27 2:07PM EDT55.0017.7015.3016.300.00-11122.85%
MRVL240405C000560002024-03-26 12:20PM EDT56.0012.1513.9516.000.00-6685.16%
MRVL240405C000570002024-03-28 3:27PM EDT57.0014.0013.7515.80+6.35+83.01%105135.45%
MRVL240405C000580002024-03-25 12:25PM EDT58.0014.1012.6513.80+5.75+68.86%1797.36%
MRVL240405C000590002024-03-28 12:55PM EDT59.0012.6811.6012.90+4.98+64.68%1892.48%
MRVL240405C000600002024-03-28 3:35PM EDT60.0010.759.0012.75+5.10+90.27%4022149.22%
MRVL240405C000610002024-03-25 12:25PM EDT61.005.609.0511.000.00-9663.48%
MRVL240405C000620002024-03-27 10:20AM EDT62.0010.307.0010.000.00-133105.42%
MRVL240405C000630002024-03-28 9:54AM EDT63.008.457.759.10-1.30-13.33%311074.80%
MRVL240405C000640002024-03-27 1:36PM EDT64.007.606.907.50-0.72-8.65%216157.42%
MRVL240405C000650002024-03-28 3:30PM EDT65.006.125.006.20-1.48-19.47%4018750.98%
MRVL240405C000660002024-03-28 3:29PM EDT66.005.194.505.45-1.66-24.23%231854.49%
MRVL240405C000670002024-03-28 3:56PM EDT67.004.254.154.35-1.41-24.91%2842743.60%
MRVL240405C000680002024-03-28 3:50PM EDT68.003.353.353.50-1.59-32.19%13335741.02%
MRVL240405C000690002024-03-28 3:54PM EDT69.002.652.652.73-1.21-31.35%19723839.21%
MRVL240405C000700002024-03-28 3:57PM EDT70.002.092.002.07-1.20-36.47%9322,16538.23%
MRVL240405C000710002024-03-28 3:59PM EDT71.001.541.461.52-1.13-42.32%1,86680837.70%
MRVL240405C000720002024-03-28 3:56PM EDT72.001.101.021.07-0.96-46.60%1,6733,50537.16%
MRVL240405C000730002024-03-28 3:56PM EDT73.000.700.710.74-0.84-54.55%7242,66737.16%
MRVL240405C000740002024-03-28 3:59PM EDT74.000.500.490.51-0.70-58.33%1,10485637.70%
MRVL240405C000750002024-03-28 3:55PM EDT75.000.360.310.36-0.56-60.87%5641,70038.77%
MRVL240405C000760002024-03-28 3:53PM EDT76.000.240.210.23-0.45-65.22%2241,62038.77%
MRVL240405C000770002024-03-28 3:55PM EDT77.000.150.140.16-0.32-68.09%861,19139.94%
MRVL240405C000780002024-03-28 3:34PM EDT78.000.090.090.11-0.28-75.68%15741241.02%
MRVL240405C000790002024-03-28 3:04PM EDT79.000.080.060.08-0.18-69.23%1221,22942.38%
MRVL240405C000800002024-03-28 3:31PM EDT80.000.050.050.06-0.15-75.00%16857143.95%
MRVL240405C000810002024-03-28 3:53PM EDT81.000.050.030.04-0.15-75.00%22049444.53%
MRVL240405C000820002024-03-28 10:06AM EDT82.000.030.020.03-0.11-78.57%2118446.09%
MRVL240405C000830002024-03-28 9:53AM EDT83.000.030.020.03-0.05-62.50%1811549.22%
MRVL240405C000840002024-03-28 12:34PM EDT84.000.030.010.02-0.07-70.00%4156149.61%
MRVL240405C000850002024-03-28 1:42PM EDT85.000.020.000.03-0.05-71.43%272750.78%
MRVL240405C000860002024-03-28 3:19PM EDT86.000.020.000.03-0.02-50.00%11553.91%
MRVL240405C000870002024-03-26 10:10AM EDT87.000.040.000.030.00-12756.25%
MRVL240405C000880002024-03-25 12:13PM EDT88.000.030.000.030.00-55759.38%
MRVL240405C000890002024-03-28 3:17PM EDT89.000.020.010.03-0.01-33.33%1812864.06%
MRVL240405C000900002024-03-26 1:51PM EDT90.000.020.000.010.00-335256.25%
MRVL240405C000910002024-03-08 2:17PM EDT91.000.880.000.030.00-2467.19%
MRVL240405C000920002024-03-27 9:37AM EDT92.000.030.000.030.00-37069.53%
MRVL240405C000930002024-03-08 12:02PM EDT93.001.250.000.030.00-1271.88%
MRVL240405C000940002024-03-21 9:34AM EDT94.000.010.000.030.00-10675.00%
MRVL240405C000950002024-03-27 9:38AM EDT95.000.020.000.030.00-115576.56%
MRVL240405C001000002024-03-27 2:42PM EDT100.000.020.000.040.00-110491.41%
MRVL240405C001050002024-03-27 2:39PM EDT105.000.010.000.010.00-230290.63%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240405P000500002024-03-13 3:03PM EDT50.000.160.000.690.00-1010151.76%
MRVL240405P000520002024-03-25 10:18AM EDT52.000.030.000.970.00-1551149.02%
MRVL240405P000530002024-03-25 10:21AM EDT53.000.030.001.070.00-101104145.31%
MRVL240405P000540002024-03-18 2:27PM EDT54.000.060.000.780.00-318127.54%
MRVL240405P000550002024-03-27 3:08PM EDT55.000.010.000.030.00-1010370.31%
MRVL240405P000560002024-03-26 9:40AM EDT56.000.030.000.030.00-131765.63%
MRVL240405P000570002024-03-28 12:26PM EDT57.000.030.000.03+0.01+50.00%12,69560.94%
MRVL240405P000580002024-03-27 3:08PM EDT58.000.020.010.020.00-155356.25%
MRVL240405P000590002024-03-27 10:31AM EDT59.000.020.010.360.00-1111378.71%
MRVL240405P000600002024-03-28 12:41PM EDT60.000.010.010.05-0.02-66.67%2262052.73%
MRVL240405P000610002024-03-28 12:32PM EDT61.000.020.010.03-0.03-60.00%622,50948.05%
MRVL240405P000620002024-03-28 3:53PM EDT62.000.040.020.040.00-435,30545.70%
MRVL240405P000630002024-03-28 3:32PM EDT63.000.050.040.05-0.01-16.67%513,28142.58%
MRVL240405P000640002024-03-28 2:07PM EDT64.000.070.060.07-0.02-22.22%5918040.23%
MRVL240405P000650002024-03-28 3:48PM EDT65.000.110.100.120.00-32939939.45%
MRVL240405P000660002024-03-28 3:54PM EDT66.000.180.160.19+0.03+20.00%17928338.18%
MRVL240405P000670002024-03-28 3:59PM EDT67.000.290.270.31+0.04+16.00%2011,04337.50%
MRVL240405P000680002024-03-28 3:59PM EDT68.000.460.470.50+0.06+15.00%2,26854137.26%
MRVL240405P000690002024-03-28 3:59PM EDT69.000.720.730.77+0.18+33.33%1,65145137.06%
MRVL240405P000700002024-03-28 3:58PM EDT70.001.061.071.11+0.26+32.50%89663636.28%
MRVL240405P000710002024-03-28 3:58PM EDT71.001.511.521.56+0.31+25.83%98976035.79%
MRVL240405P000720002024-03-28 3:59PM EDT72.002.052.082.12+0.41+25.00%1,11688335.40%
MRVL240405P000730002024-03-28 3:57PM EDT73.002.742.742.80+0.65+31.10%19919235.55%
MRVL240405P000740002024-03-28 2:28PM EDT74.003.653.503.60+0.93+34.19%3711136.72%
MRVL240405P000750002024-03-28 3:07PM EDT75.004.484.304.45+0.80+21.74%1105637.70%
MRVL240405P000760002024-03-27 3:44PM EDT76.004.155.156.350.00-434554.39%
MRVL240405P000770002024-03-27 2:30PM EDT77.004.856.006.500.00-173750.78%
MRVL240405P000780002024-03-27 1:29PM EDT78.006.757.007.45+0.65+10.66%206353.81%
MRVL240405P000790002024-03-28 11:25AM EDT79.007.557.6510.20+0.05+0.67%31277.93%
MRVL240405P000800002024-03-28 10:49AM EDT80.008.458.4010.05+0.60+7.64%16487.89%
MRVL240405P000810002024-03-27 2:05PM EDT81.008.808.2011.450.00-11106.84%
MRVL240405P000820002024-03-27 10:21AM EDT82.009.6510.1012.100.00-21100.49%
MRVL240405P000830002024-03-26 10:33AM EDT83.0014.6510.9512.300.00-3066.99%
MRVL240405P000840002024-03-21 10:16AM EDT84.0016.3411.7514.100.00-11110.64%
MRVL240405P000850002024-03-12 10:51AM EDT85.0012.4913.4516.000.00-10099.80%
MRVL240405P000870002024-03-26 10:48AM EDT87.0019.1514.9516.300.00-2082.03%
MRVL240405P000880002024-03-07 1:31PM EDT88.009.4015.7518.150.00--0131.54%
MRVL240405P000900002024-03-08 2:33PM EDT90.0014.7618.2019.950.00-10131.84%
MRVL240405P000910002024-03-27 10:37AM EDT91.0019.0519.3020.600.00-10117.97%
MRVL240405P001000002024-03-06 4:04PM EDT100.0020.3627.3030.250.00-330184.42%
MRVL240405P001050002024-03-06 4:04PM EDT105.0024.8632.1035.550.00-300215.33%