New Zealand markets open in 2 hours 56 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.18-2.37 (-5.32%)
As of 02:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220930C000300002022-09-20 1:15PM EDT30.0015.5012.4512.600.00--1335.94%
MRVL220930C000350002022-09-19 12:40PM EDT35.0010.957.407.600.00--1207.42%
MRVL220930C000370002022-09-22 11:33AM EDT37.007.055.455.600.00--3164.45%
MRVL220930C000380002022-09-28 9:57AM EDT38.005.654.454.550.00-23137.11%
MRVL220930C000395002022-09-27 10:38AM EDT39.504.353.003.100.00-1113107.03%
MRVL220930C000400002022-09-28 12:03PM EDT40.004.302.572.640.00-119100.39%
MRVL220930C000405002022-09-28 9:48AM EDT40.503.052.112.200.00-12491.80%
MRVL220930C000410002022-09-27 10:43AM EDT41.003.101.721.740.00-12084.18%
MRVL220930C000415002022-09-29 11:37AM EDT41.501.601.351.39-0.79-33.05%45180.47%
MRVL220930C000420002022-09-29 1:48PM EDT42.001.041.031.06-1.05-50.24%196876.56%
MRVL220930C000425002022-09-29 1:43PM EDT42.500.770.750.78-1.70-68.83%13241873.24%
MRVL220930C000430002022-09-29 1:37PM EDT43.000.620.510.54-1.44-69.90%4343669.53%
MRVL220930C000435002022-09-29 11:36AM EDT43.500.530.330.35-1.19-69.19%4236166.41%
MRVL220930C000440002022-09-29 1:41PM EDT44.000.210.190.21-1.17-84.78%27772163.09%
MRVL220930C000445002022-09-29 1:24PM EDT44.500.140.100.11-0.82-85.42%2688759.77%
MRVL220930C000450002022-09-29 1:41PM EDT45.000.070.050.06-0.62-89.86%2651,23358.20%
MRVL220930C000455002022-09-29 1:41PM EDT45.500.040.030.04-0.52-92.86%8053960.16%
MRVL220930C000460002022-09-29 1:13PM EDT46.000.020.010.02-0.36-94.74%9358757.81%
MRVL220930C000465002022-09-29 1:47PM EDT46.500.040.010.02-0.17-80.95%6473864.06%
MRVL220930C000470002022-09-29 1:40PM EDT47.000.020.010.02-0.11-84.62%3390270.31%
MRVL220930C000475002022-09-29 12:56PM EDT47.500.010.000.01-0.04-80.00%1422765.63%
MRVL220930C000480002022-09-29 1:13PM EDT48.000.010.000.01-0.03-75.00%18041568.75%
MRVL220930C000485002022-09-28 3:46PM EDT48.500.020.000.010.00-2924175.00%
MRVL220930C000490002022-09-29 1:35PM EDT49.000.010.000.02-0.01-50.00%530187.50%
MRVL220930C000495002022-09-28 12:21PM EDT49.500.020.000.010.00-379184.38%
MRVL220930C000500002022-09-29 11:57AM EDT50.000.010.000.010.00-141,12787.50%
MRVL220930C000510002022-09-28 10:44AM EDT51.000.010.000.010.00-823696.88%
MRVL220930C000520002022-09-29 1:40PM EDT52.000.010.000.010.00-2251106.25%
MRVL220930C000530002022-09-28 1:29PM EDT53.000.010.000.020.00-3338125.00%
MRVL220930C000540002022-09-29 1:19PM EDT54.000.010.000.010.00-1114125.00%
MRVL220930C000550002022-09-27 11:07AM EDT55.000.010.000.000.00-156250.00%
MRVL220930C000560002022-09-27 11:28AM EDT56.000.010.000.010.00-6896140.63%
MRVL220930C000570002022-09-27 1:59PM EDT57.000.010.000.000.00-112150.00%
MRVL220930C000580002022-09-20 10:45AM EDT58.000.030.000.010.00-3894156.25%
MRVL220930C000590002022-09-23 9:52AM EDT59.000.010.000.010.00-1033162.50%
MRVL220930C000600002022-09-28 9:44AM EDT60.000.010.000.010.00-4146168.75%
MRVL220930C000610002022-09-14 11:06AM EDT61.000.050.000.010.00-410175.00%
MRVL220930C000620002022-09-14 2:53PM EDT62.000.030.000.010.00-1531187.50%
MRVL220930C000630002022-09-13 12:51PM EDT63.000.040.000.010.00-232193.75%
MRVL220930C000640002022-09-08 3:54PM EDT64.000.090.000.010.00-13196.88%
MRVL220930C000650002022-09-29 10:47AM EDT65.000.010.000.01-0.01-50.00%2038206.25%
MRVL220930C000660002022-09-20 10:41AM EDT66.000.010.000.000.00-202250.00%
MRVL220930C000670002022-09-14 12:54PM EDT67.000.020.000.010.00-1110218.75%
MRVL220930C000700002022-09-19 12:34PM EDT70.000.010.000.010.00-1109237.50%
MRVL220930C000750002022-09-12 3:44PM EDT75.000.020.000.010.00-555262.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL220930P000300002022-09-21 3:54PM EDT30.000.010.000.010.00-250168.75%
MRVL220930P000350002022-09-28 3:34PM EDT35.000.010.000.010.00-1528896.88%
MRVL220930P000360002022-09-27 12:26PM EDT36.000.020.000.010.00-21787.50%
MRVL220930P000365002022-09-29 10:57AM EDT36.500.010.000.01-0.01-50.00%25178.13%
MRVL220930P000370002022-09-29 11:38AM EDT37.000.010.000.010.00-31,00571.88%
MRVL220930P000375002022-09-28 11:28AM EDT37.500.010.000.010.00-12065.63%
MRVL220930P000380002022-09-28 12:15PM EDT38.000.010.010.020.00-211668.75%
MRVL220930P000385002022-09-26 12:04PM EDT38.500.110.010.020.00-2360.94%
MRVL220930P000390002022-09-29 1:03PM EDT39.000.010.020.03-0.01-50.00%10026458.59%
MRVL220930P000395002022-09-29 12:52PM EDT39.500.030.040.05+0.01+50.00%321957.03%
MRVL220930P000400002022-09-29 1:43PM EDT40.000.080.080.09+0.05+166.67%929956.64%
MRVL220930P000405002022-09-29 1:22PM EDT40.500.120.130.14+0.08+200.00%509654.30%
MRVL220930P000410002022-09-29 1:22PM EDT41.000.190.220.24+0.12+171.43%47125453.71%
MRVL220930P000415002022-09-29 12:32PM EDT41.500.290.350.38+0.20+222.22%2115552.54%
MRVL220930P000420002022-09-29 12:33PM EDT42.000.450.530.55+0.30+200.00%4849850.39%
MRVL220930P000425002022-09-29 1:13PM EDT42.500.620.740.78+0.29+87.88%14926548.54%
MRVL220930P000430002022-09-29 1:48PM EDT43.001.021.001.03+0.72+240.00%68757341.41%
MRVL220930P000435002022-09-29 12:39PM EDT43.501.161.311.34+0.65+127.45%5730326.17%
MRVL220930P000440002022-09-29 1:23PM EDT44.001.561.671.71+0.90+136.36%643,1990.00%
MRVL220930P000445002022-09-29 12:39PM EDT44.501.902.062.13+1.08+131.71%523880.00%
MRVL220930P000450002022-09-29 12:52PM EDT45.002.232.502.60+1.22+120.79%605030.00%
MRVL220930P000455002022-09-29 9:32AM EDT45.502.452.973.10+1.02+71.33%52220.00%
MRVL220930P000460002022-09-29 11:53AM EDT46.002.903.453.55+1.31+82.39%152920.00%
MRVL220930P000465002022-09-29 1:27PM EDT46.503.833.954.05+1.82+90.55%42600.00%
MRVL220930P000470002022-09-29 12:38PM EDT47.004.204.454.55+1.35+47.37%31,4190.00%
MRVL220930P000475002022-09-29 12:57PM EDT47.504.704.955.05+1.86+65.49%11160.00%
MRVL220930P000480002022-09-29 12:53PM EDT48.005.105.455.55+1.80+54.55%61060.00%
MRVL220930P000485002022-09-29 11:52AM EDT48.505.405.956.05+1.15+27.06%3780.00%
MRVL220930P000490002022-09-28 12:00PM EDT49.004.676.406.600.00-3450.00%
MRVL220930P000495002022-09-21 3:18PM EDT49.502.756.907.050.00-43210.00%
MRVL220930P000500002022-09-27 2:00PM EDT50.006.907.407.550.00-2260.00%
MRVL220930P000510002022-09-28 10:27AM EDT51.007.388.358.550.00-500.00%
MRVL220930P000520002022-09-27 12:01PM EDT52.008.699.459.550.00-110.00%
MRVL220930P000530002022-09-23 12:54PM EDT53.0010.1510.4010.550.00-100.00%
MRVL220930P000540002022-09-21 10:41AM EDT54.007.4311.4511.650.00-100.00%
MRVL220930P000550002022-09-26 9:59AM EDT55.0010.9012.4512.550.00-110.00%
MRVL220930P000560002022-09-27 1:07PM EDT56.0013.0013.4513.600.00-110.00%
MRVL220930P000570002022-09-19 10:27AM EDT57.0010.7514.4514.650.00--00.00%
MRVL220930P000580002022-09-29 9:36AM EDT58.0014.7015.4515.55+1.70+13.08%600.00%
MRVL220930P000590002022-08-26 9:31AM EDT59.006.5015.6016.000.00-200.00%
MRVL220930P000600002022-09-15 10:16AM EDT60.0011.4817.4017.550.00-100.00%
MRVL220930P000630002022-08-26 9:50AM EDT63.0010.2519.5520.150.00-100.00%
MRVL220930P000640002022-09-08 10:56AM EDT64.0016.0021.4521.550.00-100.00%