New Zealand markets close in 1 hour 58 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.97-1.75 (-3.91%)
At close: 04:00PM EST
43.16 +0.19 (+0.44%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209C000400002022-12-05 1:01PM EST2022-12-093.553.103.20-0.55-13.41%612161.72%
MRVL221216C000400002022-12-05 2:34PM EST2022-12-163.403.653.75-1.77-34.24%227,68164.36%
MRVL221223C000400002022-12-02 12:26PM EST2022-12-234.173.904.050.00-12259.23%
MRVL221230C000400002022-12-05 1:19PM EST2022-12-304.654.154.30-0.75-13.89%6420156.89%
MRVL230106C000400002022-12-01 10:53AM EST2023-01-066.704.404.650.00--1057.08%
MRVL230120C000400002022-12-05 11:58AM EST2023-01-205.505.055.15-0.80-12.70%174,69358.18%
MRVL230217C000400002022-12-05 3:36PM EST2023-02-176.045.956.10-0.24-3.82%5666258.98%
MRVL230317C000400002022-12-05 11:14AM EST2023-03-177.956.807.00+1.45+22.31%1359560.67%
MRVL230519C000400002022-12-05 11:38AM EST2023-05-198.808.108.25+0.70+8.64%4129359.57%
MRVL230616C000400002022-12-02 11:56AM EST2023-06-168.958.708.950.00-5839960.69%
MRVL231215C000400002022-12-05 9:40AM EST2023-12-1512.5211.3511.55+1.27+11.29%19459.90%
MRVL240119C000400002022-12-02 10:40AM EST2024-01-1912.9711.7011.90+1.57+13.77%248659.40%
MRVL240621C000400002022-12-02 9:43AM EST2024-06-2113.8513.2513.700.00-14459.33%
MRVL250117C000400002022-12-02 10:17AM EST2025-01-1714.9514.8515.800.00-215058.99%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209P000400002022-12-05 3:56PM EST2022-12-090.160.140.16+0.10+166.67%12136558.40%
MRVL221216P000400002022-12-05 3:39PM EST2022-12-160.660.640.72+0.33+100.00%722,54562.21%
MRVL221223P000400002022-12-05 10:35AM EST2022-12-230.600.880.93+0.08+15.38%110856.06%
MRVL221230P000400002022-12-05 2:20PM EST2022-12-301.151.091.15+0.49+74.24%89214053.32%
MRVL230106P000400002022-12-05 10:30AM EST2023-01-061.091.381.45+0.08+7.92%84153.91%
MRVL230113P000400002022-12-02 3:44PM EST2023-01-131.201.661.800.00-1255.23%
MRVL230120P000400002022-12-05 3:23PM EST2023-01-202.011.921.96+0.61+43.57%2927,63754.74%
MRVL230217P000400002022-12-05 2:12PM EST2023-02-172.722.722.78+0.27+11.02%2171,35554.69%
MRVL230317P000400002022-12-05 2:15PM EST2023-03-173.423.403.50+0.07+2.09%15978754.96%
MRVL230519P000400002022-12-05 2:32PM EST2023-05-194.554.404.55+0.35+8.33%7853152.78%
MRVL230616P000400002022-12-05 11:35AM EST2023-06-164.554.905.00-0.20-4.21%551,75452.91%
MRVL230915P000400002022-12-02 9:30AM EST2023-09-156.385.906.050.00-2250.90%
MRVL231215P000400002022-11-08 11:10AM EST2023-12-158.406.706.900.00-13150.05%
MRVL240119P000400002022-12-02 9:30AM EST2024-01-197.506.957.100.00-156049.06%
MRVL240621P000400002022-11-29 3:24PM EST2024-06-218.357.958.200.00-1247.44%
MRVL250117P000400002022-12-02 10:08AM EST2025-01-179.208.759.400.00-122545.77%