New Zealand markets open in 7 hours 50 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.58-2.29 (-3.28%)
At close: 04:00PM EST
67.59 +0.01 (+0.01%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240301C000450002024-02-20 11:20AM EST45.0019.2420.5025.000.00-12175.00%
MRVL240301C000500002024-02-20 12:40PM EST50.0013.8717.2018.250.00-4042131.64%
MRVL240301C000540002024-02-02 12:31PM EST54.0014.7113.2013.800.00-11112.11%
MRVL240301C000550002024-02-20 2:39PM EST55.009.4812.1512.800.00--2104.49%
MRVL240301C000560002024-02-09 10:50AM EST56.0012.3211.1513.400.00-12131.84%
MRVL240301C000570002024-02-16 9:50AM EST57.0010.1510.5012.750.00-15141.21%
MRVL240301C000580002024-02-21 10:54AM EST58.0010.508.6510.80+4.00+61.54%3775.20%
MRVL240301C000590002024-02-16 10:54AM EST59.008.018.508.850.00-13662.70%
MRVL240301C000600002024-02-23 11:04AM EST60.007.806.459.40-1.80-18.75%32576.76%
MRVL240301C000610002024-02-16 9:31AM EST61.006.655.858.900.00-71191.60%
MRVL240301C000620002024-02-22 9:40AM EST62.006.404.707.90-0.57-8.18%1879.00%
MRVL240301C000630002024-02-23 12:05PM EST63.005.453.907.00-1.50-21.58%33175.68%
MRVL240301C000640002024-02-23 9:50AM EST64.004.553.454.05-1.65-26.61%714050.24%
MRVL240301C000650002024-02-23 2:45PM EST65.003.753.053.20-1.40-27.18%2414746.83%
MRVL240301C000660002024-02-23 3:19PM EST66.002.862.352.47-1.56-35.29%2919345.51%
MRVL240301C000670002024-02-23 3:59PM EST67.001.851.791.86-2.05-52.56%28834345.12%
MRVL240301C000680002024-02-23 3:59PM EST68.001.331.301.37-1.67-55.67%63372545.31%
MRVL240301C000690002024-02-23 3:59PM EST69.000.960.920.98-1.50-60.98%38237845.51%
MRVL240301C000700002024-02-23 3:59PM EST70.000.670.630.68-1.19-63.98%1,2842,19145.70%
MRVL240301C000710002024-02-23 3:59PM EST71.000.460.430.48-1.02-68.92%27051946.78%
MRVL240301C000720002024-02-23 3:40PM EST72.000.340.290.33-0.80-70.18%1971,03047.66%
MRVL240301C000730002024-02-23 3:57PM EST73.000.240.200.23-0.61-71.76%12972948.83%
MRVL240301C000740002024-02-23 3:57PM EST74.000.150.140.16-0.49-76.56%9560850.00%
MRVL240301C000750002024-02-23 3:59PM EST75.000.120.100.12-0.36-75.00%867,64250.98%
MRVL240301C000760002024-02-23 3:59PM EST76.000.090.070.09-0.32-78.05%4618752.73%
MRVL240301C000770002024-02-23 3:17PM EST77.000.070.050.07-0.21-75.00%12316754.30%
MRVL240301C000780002024-02-23 3:27PM EST78.000.050.040.06-0.14-73.68%2378557.03%
MRVL240301C000790002024-02-23 2:40PM EST79.000.040.030.05-0.10-71.43%311658.98%
MRVL240301C000800002024-02-23 3:26PM EST80.000.030.020.04-0.09-75.00%4037,26160.55%
MRVL240301C000810002024-02-23 10:36AM EST81.000.040.010.03-0.05-55.56%49360.94%
MRVL240301C000820002024-02-22 3:08PM EST82.000.060.010.030.00-10628664.06%
MRVL240301C000830002024-02-22 3:00PM EST83.000.050.000.170.00-412583.59%
MRVL240301C000840002024-02-23 3:17PM EST84.000.020.000.07-0.01-33.33%101376.56%
MRVL240301C000850002024-02-23 10:40AM EST85.000.030.020.130.00-612489.84%
MRVL240301C000900002024-02-23 10:49AM EST90.000.010.000.01-0.01-50.00%939178.13%
MRVL240301C000950002024-02-20 12:45PM EST95.000.020.000.230.00-1971132.81%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240301P000350002024-02-22 9:42AM EST35.000.010.000.010.00-13175.00%
MRVL240301P000450002024-02-16 1:22PM EST45.000.020.001.160.00-13226.17%
MRVL240301P000500002024-02-22 9:42AM EST50.000.020.000.700.00-11157.62%
MRVL240301P000510002024-02-21 1:46PM EST51.000.040.001.270.00--300173.34%
MRVL240301P000520002024-02-20 12:41PM EST52.000.050.000.960.00--4152.34%
MRVL240301P000530002024-02-20 12:54PM EST53.000.060.001.270.00-34155.08%
MRVL240301P000540002024-02-23 11:49AM EST54.000.020.001.270.00-1162146.00%
MRVL240301P000550002024-02-22 3:40PM EST55.000.020.000.650.00-6678114.45%
MRVL240301P000560002024-02-22 11:57AM EST56.000.030.000.040.00-12964.06%
MRVL240301P000570002024-02-22 10:18AM EST57.000.030.011.270.00-1146119.73%
MRVL240301P000580002024-02-22 9:59AM EST58.000.040.010.030.00-814753.91%
MRVL240301P000590002024-02-23 11:19AM EST59.000.040.020.04+0.02+100.00%110151.56%
MRVL240301P000600002024-02-23 3:26PM EST60.000.040.030.05-0.01-20.00%6727050.00%
MRVL240301P000610002024-02-23 3:24PM EST61.000.050.050.100.00-286350.39%
MRVL240301P000620002024-02-23 3:54PM EST62.000.090.080.13+0.01+12.50%3512846.68%
MRVL240301P000630002024-02-23 3:44PM EST63.000.160.160.19+0.03+23.08%15616844.14%
MRVL240301P000640002024-02-23 3:59PM EST64.000.300.300.31+0.09+42.86%33443343.07%
MRVL240301P000650002024-02-23 3:59PM EST65.000.510.470.50+0.17+50.00%52348842.38%
MRVL240301P000660002024-02-23 3:58PM EST66.000.750.750.79+0.31+70.45%78690442.29%
MRVL240301P000670002024-02-23 3:53PM EST67.001.041.151.18+0.31+42.47%33352742.19%
MRVL240301P000680002024-02-23 3:58PM EST68.001.631.661.69+0.60+58.25%6141,11042.43%
MRVL240301P000690002024-02-23 3:48PM EST69.002.112.272.31+0.67+46.53%25533842.77%
MRVL240301P000700002024-02-23 3:49PM EST70.003.002.983.05+1.11+58.73%49849544.04%
MRVL240301P000710002024-02-23 3:39PM EST71.003.453.753.90+1.14+49.35%628946.78%
MRVL240301P000720002024-02-23 3:09PM EST72.004.104.555.20+1.18+40.41%666453.32%
MRVL240301P000730002024-02-23 12:13PM EST73.004.805.456.35+1.10+29.73%844861.52%
MRVL240301P000740002024-02-23 1:14PM EST74.005.656.357.60+0.70+14.14%4871.68%
MRVL240301P000750002024-02-20 11:05AM EST75.0010.577.109.300.00-3588.38%
MRVL240301P000760002024-02-20 9:55AM EST76.0011.837.559.700.00-81664.26%
MRVL240301P000780002024-02-20 9:55AM EST78.0014.008.7011.450.00-1236118.95%
MRVL240301P000800002024-02-20 9:55AM EST80.0016.2310.5012.900.00-47104.00%
MRVL240301P000810002024-02-12 3:04PM EST81.0010.6512.2014.650.00--053.13%
MRVL240301P000850002024-01-25 2:08PM EST85.0015.0016.6518.450.00-5098.44%