MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230609C000250002023-05-30 9:56AM EDT25.0038.3533.9534.350.00--1296.88%
MRVL230609C000270002023-05-25 3:50PM EDT27.0022.3531.9532.350.00--1271.88%
MRVL230609C000300002023-06-01 1:52PM EDT30.0031.5128.9029.350.00--6356.25%
MRVL230609C000320002023-05-31 1:12PM EDT32.0027.5027.0027.350.00--1248.44%
MRVL230609C000330002023-06-05 9:48AM EDT33.0026.0526.0026.350.00-12237.50%
MRVL230609C000340002023-06-01 3:21PM EDT34.0027.8525.0025.350.00-24226.56%
MRVL230609C000350002023-06-06 9:51AM EDT35.0024.0024.0024.30-4.55-15.94%25187.50%
MRVL230609C000360002023-06-06 9:51AM EDT36.0023.0023.0023.30-0.85-3.56%25178.13%
MRVL230609C000370002023-06-01 1:09PM EDT37.0022.0022.0022.35-2.39-9.80%16195.31%
MRVL230609C000380002023-05-25 12:59PM EDT38.0010.5521.0021.350.00-58184.38%
MRVL230609C000390002023-05-26 10:18AM EDT39.0023.5320.0020.350.00-117175.00%
MRVL230609C000395002023-05-30 10:52AM EDT39.5023.3019.4519.850.00--1146.88%
MRVL230609C000400002023-06-06 9:52AM EDT40.0018.8019.0019.35-0.10-0.53%344165.63%
MRVL230609C000405002023-06-06 10:31AM EDT40.5018.1518.5018.85+9.85+118.67%31160.94%
MRVL230609C000410002023-06-06 11:03AM EDT41.0018.8018.0518.25-1.04-5.24%156134.38%
MRVL230609C000415002023-06-01 11:02AM EDT41.5018.9217.5017.900.00-34164.06%
MRVL230609C000420002023-06-02 11:05AM EDT42.0017.8017.0017.250.00-170175.00%
MRVL230609C000425002023-06-05 9:48AM EDT42.5016.5516.5016.750.00-153169.92%
MRVL230609C000430002023-06-06 10:14AM EDT43.0015.5016.0516.25-1.45-8.55%3467118.75%
MRVL230609C000435002023-06-02 3:29PM EDT43.5016.0515.5015.850.00-116133.59%
MRVL230609C000440002023-06-05 10:10AM EDT44.0013.7615.0515.250.00-1101109.38%
MRVL230609C000445002023-05-26 9:45AM EDT44.5016.5014.5014.800.00-17106.25%
MRVL230609C000450002023-06-05 2:19PM EDT45.0013.0214.0514.250.00-5192103.13%
MRVL230609C000455002023-06-02 1:18PM EDT45.5014.5313.5013.850.00-116116.41%
MRVL230609C000460002023-06-06 10:36AM EDT46.0012.7013.0513.25+0.48+3.93%85195.31%
MRVL230609C000465002023-06-05 3:11PM EDT46.5011.2212.5012.900.00-118117.19%
MRVL230609C000470002023-06-06 11:17AM EDT47.0013.1512.0512.25+1.95+17.41%26487.50%
MRVL230609C000475002023-06-05 9:58AM EDT47.5010.6711.5011.750.00-156120.31%
MRVL230609C000480002023-06-02 3:38PM EDT48.0012.0011.0511.300.00-25495.31%
MRVL230609C000485002023-06-05 3:50PM EDT48.509.5010.5010.750.00-1853110.55%
MRVL230609C000490002023-06-06 3:56PM EDT49.0010.1310.0510.30+1.41+16.17%99686.72%
MRVL230609C000495002023-06-05 9:57AM EDT49.508.659.509.800.00-27970.31%
MRVL230609C000500002023-06-06 11:39AM EDT50.009.809.059.30+2.00+25.64%757978.91%
MRVL230609C000510002023-06-06 9:55AM EDT51.007.858.058.30-1.12-12.49%126171.09%
MRVL230609C000520002023-06-06 12:45PM EDT52.007.357.057.30+1.70+30.09%724362.89%
MRVL230609C000530002023-06-06 12:45PM EDT53.006.356.056.35+0.58+10.05%103260.55%
MRVL230609C000540002023-06-06 3:01PM EDT54.005.175.105.30-0.72-12.22%224051.95%
MRVL230609C000550002023-06-06 12:43PM EDT55.004.434.104.30+1.38+45.25%241,31654.69%
MRVL230609C000560002023-06-06 3:10PM EDT56.003.293.153.35+0.92+38.82%1913248.44%
MRVL230609C000570002023-06-06 3:39PM EDT57.002.302.302.41+0.59+34.50%6,3607,51041.02%
MRVL230609C000580002023-06-06 3:45PM EDT58.001.531.541.63+0.39+34.21%4662,18538.97%
MRVL230609C000590002023-06-06 3:59PM EDT59.000.990.951.03+0.30+43.48%7,0915,99238.87%
MRVL230609C000600002023-06-06 3:57PM EDT60.000.560.540.57+0.14+33.33%6,46023,50437.70%
MRVL230609C000610002023-06-06 3:58PM EDT61.000.280.280.30+0.02+7.69%1,6961,46338.09%
MRVL230609C000615002023-06-06 3:56PM EDT61.500.200.200.230.00-7821,13339.45%
MRVL230609C000620002023-06-06 3:57PM EDT62.000.140.150.17-0.01-6.67%52092040.43%
MRVL230609C000625002023-06-06 3:59PM EDT62.500.110.110.13-0.02-15.38%30477141.80%
MRVL230609C000630002023-06-06 3:47PM EDT63.000.080.080.09-0.01-11.11%29512,02841.99%
MRVL230609C000635002023-06-06 3:40PM EDT63.500.070.060.08-0.03-30.00%1417644.73%
MRVL230609C000640002023-06-06 3:58PM EDT64.000.050.050.06-0.03-37.50%6832245.70%
MRVL230609C000650002023-06-06 2:59PM EDT65.000.030.030.04-0.02-40.00%9412,71648.83%
MRVL230609C000660002023-06-06 11:59AM EDT66.000.030.020.03-0.01-25.00%22063851.17%
MRVL230609C000665002023-06-06 1:36PM EDT66.500.020.020.03-0.02-50.00%214153.91%
MRVL230609C000670002023-06-06 1:15PM EDT67.000.030.010.03-0.04-57.14%3140555.47%
MRVL230609C000675002023-06-06 10:07AM EDT67.500.020.010.02-0.01-33.33%1015156.25%
MRVL230609C000680002023-06-06 2:11PM EDT68.000.020.010.020.00-3411158.59%
MRVL230609C000685002023-06-05 2:09PM EDT68.500.020.000.020.00-73257.81%
MRVL230609C000690002023-06-06 11:35AM EDT69.000.020.010.02+0.01+100.00%15164.06%
MRVL230609C000700002023-06-06 1:24PM EDT70.000.020.000.02+0.01+100.00%761,99465.63%
MRVL230609C000710002023-06-05 10:32AM EDT71.000.040.000.040.00-13176.56%
MRVL230609C000720002023-06-06 11:16AM EDT72.000.010.000.03-0.02-66.67%106678.13%
MRVL230609C000730002023-06-02 3:51PM EDT73.000.030.000.010.00-536175.00%
MRVL230609C000740002023-06-01 1:51PM EDT74.000.110.000.030.00--11187.50%
MRVL230609C000750002023-06-02 3:14PM EDT75.000.020.000.030.00-6918092.19%
MRVL230609C000760002023-06-02 3:52PM EDT76.000.010.000.010.00-120687.50%
MRVL230609C000770002023-05-31 10:54AM EDT77.000.060.000.020.00--21296.88%
MRVL230609C000780002023-06-02 10:06AM EDT78.000.010.000.010.00-35793.75%
MRVL230609C000790002023-06-01 12:09PM EDT79.000.040.000.030.00--18109.38%
MRVL230609C000800002023-06-02 10:45AM EDT80.000.030.000.030.00-20152114.06%
MRVL230609C000810002023-06-02 1:40PM EDT81.000.010.000.030.00-213118.75%
MRVL230609C000820002023-06-05 9:30AM EDT82.000.020.000.020.00-14117.19%
MRVL230609C000840002023-05-30 2:06PM EDT84.000.050.000.020.00--4125.00%
MRVL230609C000850002023-05-31 9:36AM EDT85.000.050.000.030.00--13134.38%
MRVL230609C000870002023-05-30 1:52PM EDT87.000.050.000.030.00--1140.63%
MRVL230609C000880002023-05-30 10:13AM EDT88.000.090.000.030.00--7145.31%
MRVL230609C000890002023-05-30 9:45AM EDT89.000.130.000.030.00--2148.44%
MRVL230609C000900002023-05-30 1:00PM EDT90.000.040.000.030.00--10151.56%
MRVL230609C000950002023-05-30 9:49AM EDT95.000.100.000.030.00--66168.75%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230609P000270002023-05-16 2:07PM EDT27.000.020.000.030.00-1711284.38%
MRVL230609P000300002023-05-09 9:30AM EDT30.000.130.000.030.00--2246.88%
MRVL230609P000310002023-05-16 3:02PM EDT31.000.080.000.030.00--5237.50%
MRVL230609P000320002023-06-02 12:31PM EDT32.000.010.000.030.00-618225.00%
MRVL230609P000330002023-05-31 10:34AM EDT33.000.020.000.030.00-111215.63%
MRVL230609P000340002023-05-24 11:45AM EDT34.000.050.000.030.00-14206.25%
MRVL230609P000350002023-05-25 2:29PM EDT35.000.050.000.030.00-1117193.75%
MRVL230609P000360002023-05-25 11:15AM EDT36.000.100.000.030.00-27184.38%
MRVL230609P000370002023-05-26 9:32AM EDT37.000.020.000.030.00-137175.00%
MRVL230609P000380002023-05-25 3:23PM EDT38.000.120.000.030.00-2163167.19%
MRVL230609P000390002023-05-30 2:18PM EDT39.000.010.000.010.00-3173140.63%
MRVL230609P000395002023-05-25 3:42PM EDT39.500.170.000.030.00--2153.13%
MRVL230609P000400002023-05-26 9:54AM EDT40.000.020.000.030.00-389150.00%
MRVL230609P000405002023-05-25 12:18PM EDT40.500.360.000.030.00--4143.75%
MRVL230609P000410002023-05-30 12:57PM EDT41.000.010.000.030.00-1047140.63%
MRVL230609P000415002023-05-26 9:47AM EDT41.500.050.000.030.00-12135.94%
MRVL230609P000420002023-05-30 12:57PM EDT42.000.030.000.030.00-1099131.25%
MRVL230609P000425002023-05-30 10:14AM EDT42.500.030.000.030.00-326128.13%
MRVL230609P000430002023-06-02 2:46PM EDT43.000.010.000.030.00-5134123.44%
MRVL230609P000435002023-05-30 1:46PM EDT43.500.020.000.030.00-16120.31%
MRVL230609P000440002023-05-25 12:52PM EDT44.000.900.000.030.00-651115.63%
MRVL230609P000445002023-05-30 2:04PM EDT44.500.020.000.030.00-4045112.50%
MRVL230609P000450002023-06-01 3:11PM EDT45.000.010.000.010.00-222693.75%
MRVL230609P000455002023-05-31 1:10PM EDT45.500.020.000.030.00-449474104.69%
MRVL230609P000460002023-05-26 9:37AM EDT46.000.050.000.020.00-54095.31%
MRVL230609P000465002023-06-06 9:40AM EDT46.500.010.000.01-0.01-50.00%2615284.38%
MRVL230609P000470002023-06-01 9:30AM EDT47.000.020.000.030.00-11692.19%
MRVL230609P000475002023-06-02 2:46PM EDT47.500.010.000.030.00-68389.06%
MRVL230609P000480002023-05-30 1:25PM EDT48.000.020.000.030.00-54484.38%
MRVL230609P000485002023-06-05 10:38AM EDT48.500.010.000.030.00-10019681.25%
MRVL230609P000490002023-06-02 1:16PM EDT49.000.020.000.03+0.01+100.00%148877.34%
MRVL230609P000495002023-06-05 2:06PM EDT49.500.010.000.020.00-11117370.31%
MRVL230609P000500002023-06-06 3:56PM EDT50.000.010.000.02-0.01-50.00%261,37867.19%
MRVL230609P000510002023-06-06 9:36AM EDT51.000.020.000.01-0.01-33.33%273554.69%
MRVL230609P000520002023-06-06 11:50AM EDT52.000.010.000.03-0.03-75.00%5322455.47%
MRVL230609P000530002023-06-06 3:07PM EDT53.000.010.010.02-0.05-83.33%1202,37650.00%
MRVL230609P000540002023-06-06 12:41PM EDT54.000.030.020.03-0.07-70.00%2189045.70%
MRVL230609P000550002023-06-06 3:59PM EDT55.000.040.030.04-0.11-73.33%5663,28939.84%
MRVL230609P000560002023-06-06 3:59PM EDT56.000.080.070.08-0.24-75.00%62142536.91%
MRVL230609P000570002023-06-06 3:59PM EDT57.000.180.160.19-0.39-68.42%5821,30935.94%
MRVL230609P000580002023-06-06 3:57PM EDT58.000.420.390.43-0.59-58.42%1,6901,45136.23%
MRVL230609P000590002023-06-06 3:49PM EDT59.000.930.790.83-0.67-41.87%2,2921,11636.43%
MRVL230609P000600002023-06-06 3:58PM EDT60.001.421.361.42-0.93-39.57%1,4946,22837.31%
MRVL230609P000610002023-06-06 3:49PM EDT61.002.302.052.16-0.83-26.52%843,21538.09%
MRVL230609P000615002023-06-06 3:41PM EDT61.502.732.442.61-1.22-30.89%1739240.72%
MRVL230609P000620002023-06-06 3:15PM EDT62.003.052.883.05-1.20-28.24%6793041.80%
MRVL230609P000625002023-06-06 2:13PM EDT62.503.503.353.50-1.25-26.32%418142.58%
MRVL230609P000630002023-06-06 1:23PM EDT63.004.203.854.00-0.82-16.33%2217946.88%
MRVL230609P000635002023-06-01 3:06PM EDT63.502.884.304.550.00--15955.47%
MRVL230609P000640002023-06-05 2:37PM EDT64.004.054.805.00-2.35-36.72%211455.27%
MRVL230609P000650002023-06-06 11:15AM EDT65.004.835.756.00-2.22-31.49%1452263.09%
MRVL230609P000660002023-06-06 10:27AM EDT66.007.356.757.00+1.30+21.49%4570.70%
MRVL230609P000665002023-06-01 3:57PM EDT66.505.807.257.500.00--2850.00%
MRVL230609P000670002023-06-06 9:53AM EDT67.008.507.757.95+3.20+60.38%2171.09%
MRVL230609P000675002023-06-05 10:15AM EDT67.5010.108.258.500.00-3156.25%
MRVL230609P000680002023-06-05 3:04PM EDT68.0010.308.759.000.00-3458.59%
MRVL230609P000685002023-06-05 2:11PM EDT68.5010.759.259.500.00-131160.94%
MRVL230609P000690002023-06-06 9:38AM EDT69.0010.159.759.95-0.70-6.45%2283.98%
MRVL230609P000700002023-06-05 2:57PM EDT70.0012.1010.7511.000.00-13368.75%
MRVL230609P000710002023-06-05 2:51PM EDT71.0013.3011.7512.050.00-11084.38%
MRVL230609P000720002023-06-05 11:34AM EDT72.0014.0512.7513.000.00-8078.13%
MRVL230609P000730002023-06-06 11:18AM EDT73.0012.9513.7513.95+1.45+12.61%20107.81%
MRVL230609P000740002023-06-06 10:08AM EDT74.0015.4514.7514.95-1.15-6.93%10113.67%
MRVL230609P000750002023-06-01 10:29AM EDT75.0014.6915.7516.000.00--092.19%
MRVL230609P000760002023-05-31 10:38AM EDT76.0016.8016.7017.00+1.35+8.74%10134.38%
MRVL230609P000770002023-05-30 2:07PM EDT77.0014.7517.7017.950.00--0129.69%
MRVL230609P000780002023-06-01 9:58AM EDT78.0017.5018.7518.950.00--0134.77%
MRVL230609P000790002023-05-31 11:13AM EDT79.0018.6519.7520.000.00--0109.38%
MRVL230609P000800002023-05-31 2:54PM EDT80.0020.9020.7520.950.00--0144.92%
MRVL230609P000810002023-06-01 3:54PM EDT81.0019.7021.7521.950.00--0149.61%
MRVL230609P000820002023-05-30 2:30PM EDT82.0019.4522.7522.950.00--0154.69%
MRVL230609P000830002023-05-30 12:21PM EDT83.0018.8023.7523.950.00--0159.38%
MRVL230609P000840002023-05-30 2:45PM EDT84.0021.4024.7525.000.00--0129.69%
MRVL230609P000850002023-05-30 10:30AM EDT85.0023.4025.7025.950.00--0168.36%
MRVL230609P000860002023-05-30 12:50PM EDT86.0021.7526.7027.000.00--0185.16%
MRVL230609P000870002023-05-30 2:10PM EDT87.0024.5027.7028.000.00--0189.84%
MRVL230609P000880002023-05-30 11:18AM EDT88.0024.4028.7529.050.00--0162.50%
MRVL230609P000950002023-05-30 9:38AM EDT95.0030.3035.6536.050.00--0235.16%