New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.78+1.75 (+3.89%)
At close: 04:00PM EST
46.71 -0.07 (-0.15%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230210C000260002023-02-01 2:37PM EST26.0018.5520.5521.100.00--2293.75%
MRVL230210C000290002023-01-19 11:44AM EST29.0016.7017.5018.20+6.95+71.28%11260.94%
MRVL230210C000300002023-02-02 3:30PM EST30.0018.2016.7517.200.00-57293.75%
MRVL230210C000310002023-01-20 10:50AM EST31.007.5015.5016.100.00-11192.19%
MRVL230210C000320002023-02-07 2:32PM EST32.0014.1014.7015.25-1.05-6.93%113257.03%
MRVL230210C000330002023-01-19 11:04AM EST33.006.4513.5014.250.00--1208.59%
MRVL230210C000335002023-02-06 1:36PM EST33.5011.5513.0513.700.00-411200.78%
MRVL230210C000340002023-02-07 12:47PM EST34.0012.3512.5013.25+1.00+8.81%120193.75%
MRVL230210C000350002023-01-25 1:18PM EST35.007.1811.5012.100.00-139140.63%
MRVL230210C000360002023-02-07 1:44PM EST36.009.3510.6011.00+0.30+3.31%559128.13%
MRVL230210C000365002023-02-06 12:48PM EST36.508.8510.1010.650.00-68156.25%
MRVL230210C000370002023-02-07 2:20PM EST37.009.009.5510.25+1.05+13.21%12102156.25%
MRVL230210C000380002023-02-06 10:18AM EST38.008.258.709.100.00-3153141.41%
MRVL230210C000385002023-02-07 1:56PM EST38.506.858.058.70+3.30+92.96%19128.13%
MRVL230210C000390002023-02-03 1:48PM EST39.006.007.558.20-1.85-23.57%4149121.09%
MRVL230210C000395002023-02-02 2:58PM EST39.508.477.107.750.00-125125.00%
MRVL230210C000400002023-02-07 1:07PM EST40.006.656.707.20+1.34+25.24%2149122.27%
MRVL230210C000405002023-02-03 11:05AM EST40.507.366.206.700.00-1138114.45%
MRVL230210C000410002023-02-03 10:45AM EST41.007.345.656.200.00-1107102.73%
MRVL230210C000415002023-02-06 12:30PM EST41.504.005.155.800.00-255103.13%
MRVL230210C000420002023-02-07 2:53PM EST42.004.414.605.30+0.81+22.50%241491.80%
MRVL230210C000425002023-02-07 2:07PM EST42.503.354.104.60+0.25+8.06%114367.97%
MRVL230210C000430002023-02-07 1:02PM EST43.002.383.604.30-0.19-7.39%2128176.56%
MRVL230210C000435002023-02-07 3:31PM EST43.503.253.153.85+1.00+44.44%386374.61%
MRVL230210C000440002023-02-07 2:09PM EST44.002.142.793.15+0.45+26.63%10211763.28%
MRVL230210C000445002023-02-07 2:32PM EST44.501.812.352.87+0.36+24.83%16237567.77%
MRVL230210C000450002023-02-07 3:37PM EST45.002.102.022.11+0.99+89.19%24956954.88%
MRVL230210C000455002023-02-07 3:59PM EST45.501.761.651.73+0.87+97.75%33325154.59%
MRVL230210C000460002023-02-07 3:56PM EST46.001.341.321.39+0.64+91.43%77055154.39%
MRVL230210C000465002023-02-07 3:58PM EST46.501.141.031.10+0.60+111.11%50232454.49%
MRVL230210C000470002023-02-07 3:58PM EST47.000.890.790.85+0.46+106.98%1,23033754.59%
MRVL230210C000475002023-02-07 3:59PM EST47.500.660.630.66+0.34+106.25%29842656.45%
MRVL230210C000480002023-02-07 3:59PM EST48.000.470.430.47+0.20+74.07%7,53521454.69%
MRVL230210C000485002023-02-07 3:56PM EST48.500.330.330.35+0.13+65.00%33515956.06%
MRVL230210C000490002023-02-07 3:58PM EST49.000.250.230.25+0.10+66.67%36356856.15%
MRVL230210C000495002023-02-07 1:26PM EST49.500.110.150.18-0.01-8.33%4922256.25%
MRVL230210C000500002023-02-07 3:56PM EST50.000.130.100.13+0.04+44.44%71485656.84%
MRVL230210C000510002023-02-07 3:43PM EST51.000.070.060.07+0.02+40.00%1,65255660.16%
MRVL230210C000520002023-02-07 2:20PM EST52.000.030.020.03-0.01-25.00%1014559.38%
MRVL230210C000530002023-02-07 12:57PM EST53.000.040.010.03+0.02+100.00%72665.63%
MRVL230210C000540002023-02-07 1:01PM EST54.000.030.000.02+0.01+50.00%1667.19%
MRVL230210C000550002023-02-07 12:59PM EST55.000.010.000.01-0.02-66.67%73168.75%
MRVL230210C000560002023-02-06 9:40AM EST56.000.020.000.040.00-1289.84%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230210P000250002023-01-06 9:44AM EST25.000.130.000.040.00-12281.25%
MRVL230210P000260002023-01-06 10:46AM EST26.000.160.000.050.00-130131271.88%
MRVL230210P000270002023-01-05 1:19PM EST27.000.250.000.040.00--6250.00%
MRVL230210P000280002023-01-04 2:29PM EST28.000.300.000.050.00--4240.63%
MRVL230210P000290002023-02-03 12:58PM EST29.000.010.000.050.00-2017225.00%
MRVL230210P000300002023-02-01 3:39PM EST30.000.010.000.030.00-1030198.44%
MRVL230210P000310002023-01-23 11:49AM EST31.000.040.000.050.00-111196.88%
MRVL230210P000320002023-01-25 2:58PM EST32.000.030.000.040.00-1240178.13%
MRVL230210P000330002023-01-26 2:03PM EST33.000.030.000.020.00-194153.13%
MRVL230210P000335002023-01-25 1:39PM EST33.500.060.000.050.00--5164.06%
MRVL230210P000340002023-02-03 12:58PM EST34.000.030.000.020.00-2075140.63%
MRVL230210P000345002023-01-25 2:32PM EST34.500.080.000.050.00--4151.56%
MRVL230210P000350002023-02-02 3:54PM EST35.000.020.000.030.00-2158134.38%
MRVL230210P000355002023-02-01 3:06PM EST35.500.020.000.050.00-211139.06%
MRVL230210P000360002023-02-07 2:48PM EST36.000.010.000.01-0.01-50.00%1371109.38%
MRVL230210P000365002023-02-06 1:09PM EST36.500.020.000.040.00-2192121.88%
MRVL230210P000370002023-02-03 10:24AM EST37.000.010.000.030.00-1142112.50%
MRVL230210P000375002023-02-01 1:31PM EST37.500.070.000.040.00-115110.94%
MRVL230210P000380002023-02-06 9:49AM EST38.000.020.000.030.00-1159100.00%
MRVL230210P000385002023-02-06 9:52AM EST38.500.020.000.030.00-303195.31%
MRVL230210P000390002023-02-06 1:25PM EST39.000.020.000.030.00-123789.06%
MRVL230210P000395002023-02-06 3:33PM EST39.500.040.000.040.00-384587.50%
MRVL230210P000400002023-02-07 2:01PM EST40.000.020.000.04-0.02-50.00%619281.25%
MRVL230210P000405002023-02-06 9:30AM EST40.500.020.000.02-0.05-71.43%42268.75%
MRVL230210P000410002023-02-07 10:43AM EST41.000.080.000.02+0.02+33.33%1510764.06%
MRVL230210P000415002023-02-07 12:00PM EST41.500.080.010.02-0.04-33.33%1911862.50%
MRVL230210P000420002023-02-07 2:25PM EST42.000.050.010.03-0.10-66.67%4111359.38%
MRVL230210P000425002023-02-07 3:40PM EST42.500.040.010.04-0.21-84.00%2048755.47%
MRVL230210P000430002023-02-07 3:43PM EST43.000.060.040.06-0.29-82.86%8161,44257.03%
MRVL230210P000435002023-02-07 3:43PM EST43.500.090.070.09-0.40-81.63%1,02413456.25%
MRVL230210P000440002023-02-07 3:54PM EST44.000.110.110.13-0.51-82.26%77877155.08%
MRVL230210P000445002023-02-07 3:54PM EST44.500.160.170.19-0.69-81.18%14632854.10%
MRVL230210P000450002023-02-07 3:52PM EST45.000.270.260.32-0.81-75.00%45123055.27%
MRVL230210P000455002023-02-07 3:54PM EST45.500.350.390.39-0.96-73.28%19218153.13%
MRVL230210P000460002023-02-07 3:59PM EST46.000.520.550.59-1.11-68.10%16516254.10%
MRVL230210P000465002023-02-07 3:59PM EST46.500.740.760.80-1.26-63.00%15930954.10%
MRVL230210P000470002023-02-07 3:36PM EST47.001.061.001.06-1.31-55.27%16044254.00%
MRVL230210P000475002023-02-07 3:41PM EST47.501.311.291.35-1.43-52.19%8335153.71%
MRVL230210P000480002023-02-07 3:49PM EST48.001.651.621.71-1.55-48.44%1024454.30%
MRVL230210P000485002023-02-07 3:39PM EST48.502.031.922.10-0.86-29.76%7414052.34%
MRVL230210P000490002023-02-07 12:46PM EST49.002.952.252.460.00-130856.15%
MRVL230210P000495002023-02-07 2:32PM EST49.503.502.542.98-0.05-1.41%215165.43%
MRVL230210P000500002023-02-06 12:13PM EST50.004.603.053.550.00-23951.76%
MRVL230210P000510002023-02-07 1:29PM EST51.005.443.904.35-0.61-10.08%145270.90%
MRVL230210P000520002023-02-06 3:19PM EST52.006.904.855.500.00-13101.37%
MRVL230210P000530002023-02-03 10:58AM EST53.007.415.806.50+2.06+38.50%1010113.67%
MRVL230210P000550002023-02-06 10:31AM EST55.009.257.908.500.00-13136.33%
MRVL230210P000600002023-02-07 2:33PM EST60.0013.8012.9013.50-0.70-4.83%13186.72%