New Zealand markets close in 3 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.70+1.29 (+3.19%)
At close: 04:00PM EST
41.65 -0.05 (-0.12%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209C000500002022-12-08 1:04PM EST2022-12-090.010.000.010.00-883,086131.25%
MRVL221216C000500002022-12-08 2:44PM EST2022-12-160.060.050.07+0.02+50.00%1,0555,67967.19%
MRVL221223C000500002022-12-08 1:30PM EST2022-12-230.110.120.13+0.03+37.50%312356.45%
MRVL221230C000500002022-12-08 3:11PM EST2022-12-300.180.190.22+0.03+20.00%312752.15%
MRVL230106C000500002022-12-08 10:34AM EST2023-01-060.350.300.34+0.15+75.00%15150.88%
MRVL230113C000500002022-12-08 11:30AM EST2023-01-130.530.460.58-0.50-48.54%2852.69%
MRVL230120C000500002022-12-08 3:59PM EST2023-01-200.670.650.68+0.18+36.73%1404,09952.25%
MRVL230217C000500002022-12-08 3:29PM EST2023-02-171.371.321.40+0.29+26.85%662,63353.47%
MRVL230317C000500002022-12-08 3:12PM EST2023-03-172.022.022.10+0.34+20.24%4291554.79%
MRVL230519C000500002022-12-08 3:31PM EST2023-05-193.303.153.30+0.49+17.44%457654.24%
MRVL230616C000500002022-12-08 1:22PM EST2023-06-163.703.803.95+0.45+13.85%2092555.71%
MRVL230915C000500002022-12-07 9:48AM EST2023-09-154.625.155.350.00-224755.41%
MRVL231215C000500002022-12-08 10:31AM EST2023-12-156.406.356.55-0.12-1.84%543755.33%
MRVL240119C000500002022-12-08 3:39PM EST2024-01-197.016.857.00+0.70+11.09%291,30255.60%
MRVL240621C000500002022-12-01 3:55PM EST2024-06-2111.008.508.900.00-51655.97%
MRVL250117C000500002022-12-08 3:22PM EST2025-01-1710.3010.1010.60+0.30+3.00%272054.63%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL221209P000500002022-12-05 3:54PM EST2022-12-097.058.158.400.00-1326208.59%
MRVL221216P000500002022-12-08 3:32PM EST2022-12-168.158.208.65-1.15-12.37%337577.34%
MRVL221223P000500002022-11-30 3:52PM EST2022-12-235.158.308.550.00--156.45%
MRVL221230P000500002022-12-01 9:34AM EST2022-12-305.078.308.700.00-1551.76%
MRVL230120P000500002022-12-08 2:17PM EST2023-01-209.088.708.85-0.87-8.74%32,70749.07%
MRVL230217P000500002022-12-05 2:45PM EST2023-02-178.759.259.450.00-127649.88%
MRVL230317P000500002022-12-08 1:44PM EST2023-03-179.809.8010.05+1.50+18.07%110150.71%
MRVL230519P000500002022-12-02 2:03PM EST2023-05-199.4710.6510.800.00-517647.25%
MRVL230616P000500002022-12-05 11:34AM EST2023-06-169.7511.0011.400.00-671,29849.00%
MRVL230915P000500002022-12-07 3:37PM EST2023-09-1512.8011.9512.200.00-103146.02%
MRVL231215P000500002022-12-05 9:52AM EST2023-12-1511.2512.7512.950.00-1078744.57%
MRVL240119P000500002022-12-05 10:47AM EST2024-01-1911.8013.0013.250.00-1284844.35%
MRVL240621P000500002022-11-18 10:21AM EST2024-06-2113.6514.0014.300.00-1042.91%
MRVL250117P000500002022-12-08 2:04PM EST2025-01-1715.4014.8515.35+1.10+7.69%751240.96%