New Zealand Markets close in 2 hrs 45 mins

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.45-0.76 (-1.84%)
At close: 04:00PM EDT
40.30 -0.15 (-0.37%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230331C000450002023-03-28 3:50PM EDT2023-03-310.010.010.02-0.07-87.50%7041,58256.25%
MRVL230406C000450002023-03-28 12:09PM EDT2023-04-060.110.120.14-0.19-63.33%2418550.59%
MRVL230414C000450002023-03-28 10:40AM EDT2023-04-140.290.350.40-0.26-47.27%6318750.34%
MRVL230421C000450002023-03-28 3:43PM EDT2023-04-210.510.550.58-0.31-37.80%7011,16748.63%
MRVL230428C000450002023-03-28 3:06PM EDT2023-04-280.750.740.83-0.30-28.57%131,53049.71%
MRVL230519C000450002023-03-28 3:44PM EDT2023-05-191.371.421.47-0.44-24.31%9234,35550.20%
MRVL230616C000450002023-03-28 3:29PM EDT2023-06-162.232.302.37-0.52-18.91%35410,60253.15%
MRVL230818C000450002023-03-28 3:18PM EDT2023-08-183.453.503.60-0.59-14.60%340452.10%
MRVL230915C000450002023-03-28 2:14PM EDT2023-09-154.014.104.20-0.69-14.68%121,36253.13%
MRVL231117C000450002023-03-28 11:06AM EDT2023-11-175.055.005.25-0.95-15.83%121252.98%
MRVL231215C000450002023-03-28 10:21AM EDT2023-12-155.505.555.75-0.65-10.57%1187853.92%
MRVL240119C000450002023-03-28 3:29PM EDT2024-01-195.855.906.15-0.80-12.03%921,88653.21%
MRVL240621C000450002023-03-24 10:28AM EDT2024-06-218.607.757.950.00-14453.38%
MRVL250117C000450002023-03-28 1:39PM EDT2025-01-179.539.4510.00-0.57-5.64%324752.84%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL230331P000450002023-03-24 12:25PM EDT2023-03-314.404.404.750.00-315960.94%
MRVL230406P000450002023-03-23 3:13PM EDT2023-04-063.804.604.800.00-176051.37%
MRVL230414P000450002023-03-28 9:31AM EDT2023-04-144.454.805.00+0.30+7.23%21452.54%
MRVL230421P000450002023-03-28 3:54PM EDT2023-04-215.154.955.15+0.90+21.18%51,08349.32%
MRVL230428P000450002023-03-23 2:44PM EDT2023-04-284.945.105.300.00-11147.56%
MRVL230505P000450002023-03-27 11:46AM EDT2023-05-055.055.305.550.00-6548.88%
MRVL230519P000450002023-03-28 12:32PM EDT2023-05-196.245.705.85+0.99+18.86%461,85747.53%
MRVL230616P000450002023-03-24 1:49PM EDT2023-06-166.606.456.550.00-1623,96048.49%
MRVL230818P000450002023-03-24 12:01PM EDT2023-08-187.507.357.500.00-931646.07%
MRVL230915P000450002023-03-22 12:11PM EDT2023-09-157.607.858.000.00-842,42946.75%
MRVL231117P000450002023-03-20 2:34PM EDT2023-11-178.958.558.750.00--4245.83%
MRVL231215P000450002023-03-28 2:36PM EDT2023-12-159.108.909.05+0.50+5.81%2656845.52%
MRVL240119P000450002023-03-28 1:18PM EDT2024-01-199.309.209.30+0.40+4.49%143,01944.47%
MRVL240621P000450002023-03-23 11:43AM EDT2024-06-219.4710.3510.550.00-25026143.07%
MRVL250117P000450002023-03-28 12:51PM EDT2025-01-1711.7511.1512.15-0.42-3.45%61,18242.97%