New Zealand markets close in 2 hours 35 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:45.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209C000450002022-12-05 3:59PM EST2022-12-090.340.330.38-0.66-66.00%1,3812,40658.79%
MRVL221216C000450002022-12-05 3:57PM EST2022-12-160.980.971.04-0.74-43.02%5418,18260.60%
MRVL221223C000450002022-12-05 2:53PM EST2022-12-231.121.241.35-0.37-24.83%1611955.47%
MRVL221230C000450002022-12-05 3:16PM EST2022-12-301.401.471.55-0.74-34.58%3850452.05%
MRVL230106C000450002022-12-05 3:48PM EST2023-01-061.751.741.86-0.29-14.22%1227051.90%
MRVL230113C000450002022-12-05 3:15PM EST2023-01-132.062.122.25-0.23-10.04%1433554.03%
MRVL230120C000450002022-12-05 3:25PM EST2023-01-202.442.422.47-0.83-25.38%5903,55154.08%
MRVL230217C000450002022-12-05 3:37PM EST2023-02-173.453.403.50-0.60-14.81%27488055.71%
MRVL230317C000450002022-12-05 3:31PM EST2023-03-174.304.254.40-0.95-18.10%3661,64357.13%
MRVL230519C000450002022-12-05 3:36PM EST2023-05-195.705.605.750.00-299656.63%
MRVL230616C000450002022-12-05 10:50AM EST2023-06-167.096.256.40-0.31-4.19%159857.59%
MRVL230915C000450002022-12-05 3:45PM EST2023-09-157.807.757.90-0.50-6.02%9014357.48%
MRVL231215C000450002022-12-05 12:04PM EST2023-12-159.439.009.25+0.36+3.97%384157.64%
MRVL240119C000450002022-12-05 12:01PM EST2024-01-199.939.459.60-0.58-5.52%281257.37%
MRVL240621C000450002022-12-05 11:42AM EST2024-06-2112.0511.0511.50+0.88+7.88%11057.42%
MRVL250117C000450002022-12-05 2:02PM EST2025-01-1712.9512.7013.35+0.66+5.37%512956.40%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209P000450002022-12-05 3:21PM EST2022-12-092.572.312.40+1.30+102.36%28143756.64%
MRVL221216P000450002022-12-05 3:56PM EST2022-12-163.002.923.05+1.02+51.52%3382,22558.79%
MRVL221223P000450002022-12-05 3:58PM EST2022-12-233.233.153.30-0.52-13.87%695652.73%
MRVL221230P000450002022-12-05 12:48PM EST2022-12-303.073.353.45+0.62+25.31%16244550.00%
MRVL230106P000450002022-12-05 11:17AM EST2023-01-062.833.653.80-1.32-31.81%14251.32%
MRVL230113P000450002022-12-05 2:50PM EST2023-01-134.324.004.15+1.03+31.31%211551.51%
MRVL230120P000450002022-12-05 3:16PM EST2023-01-204.454.204.35+1.15+34.85%1214,90650.76%
MRVL230217P000450002022-12-05 1:58PM EST2023-02-175.005.055.15+0.75+17.65%903,23850.81%
MRVL230317P000450002022-12-05 2:23PM EST2023-03-175.905.805.90+0.30+5.36%14229551.56%
MRVL230519P000450002022-12-05 11:31AM EST2023-05-196.256.856.95-1.20-16.11%154950.09%
MRVL230616P000450002022-12-05 3:04PM EST2023-06-167.557.307.45+0.75+11.03%872,93850.33%
MRVL230915P000450002022-12-05 1:34PM EST2023-09-158.158.358.55+0.10+1.24%347948.79%
MRVL231215P000450002022-12-05 9:52AM EST2023-12-158.509.209.35-0.44-4.92%330747.11%
MRVL240119P000450002022-12-05 10:44AM EST2024-01-198.909.459.65-0.60-6.32%81,54446.73%
MRVL250117P000450002022-12-02 3:38PM EST2025-01-1711.1011.3012.050.00-2519343.84%