New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.13-3.11 (-4.77%)
At close: 04:00PM EDT
61.90 -0.23 (-0.37%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240426C000700002024-04-19 3:28PM EDT2024-04-260.080.050.07-0.31-79.49%18175251.17%
MRVL240503C000700002024-04-19 3:55PM EDT2024-05-030.340.280.32-0.44-56.41%4,76758450.68%
MRVL240510C000700002024-04-19 11:45AM EDT2024-05-100.720.520.55-0.39-35.14%130448.05%
MRVL240517C000700002024-04-19 3:56PM EDT2024-05-170.780.750.77-0.65-45.45%4019,76846.44%
MRVL240524C000700002024-04-19 3:52PM EDT2024-05-241.181.091.22-1.15-49.36%397849.54%
MRVL240531C000700002024-04-19 3:48PM EDT2024-05-312.031.902.02-1.17-36.56%2610555.93%
MRVL240621C000700002024-04-19 3:39PM EDT2024-06-212.632.552.59-1.06-28.73%6665,29752.22%
MRVL240719C000700002024-04-19 3:56PM EDT2024-07-193.333.253.35-1.22-26.81%11797050.20%
MRVL240816C000700002024-04-19 3:00PM EDT2024-08-164.003.954.05-1.40-25.93%421,48049.07%
MRVL240920C000700002024-04-19 3:59PM EDT2024-09-205.305.205.30-1.30-19.70%28684850.79%
MRVL241115C000700002024-04-19 3:31PM EDT2024-11-156.826.406.55-1.38-16.83%477050.07%
MRVL241220C000700002024-04-19 3:57PM EDT2024-12-207.507.407.55-1.50-16.67%4626351.31%
MRVL250117C000700002024-04-19 2:45PM EDT2025-01-178.057.858.00-1.60-16.58%142,79550.70%
MRVL250321C000700002024-04-19 3:08PM EDT2025-03-219.309.159.35-2.13-18.64%31651.26%
MRVL260116C000700002024-04-19 2:27PM EDT2026-01-1614.1512.6514.25-1.85-11.56%759950.09%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240426P000700002024-04-19 3:41PM EDT2024-04-268.247.758.05+3.29+66.46%2420864.26%
MRVL240503P000700002024-04-19 11:55AM EDT2024-05-036.857.959.00+1.45+26.85%178361.52%
MRVL240510P000700002024-04-18 10:43AM EDT2024-05-105.158.008.600.00-111252.93%
MRVL240517P000700002024-04-19 3:54PM EDT2024-05-178.258.358.50+2.60+46.02%1902,97243.31%
MRVL240524P000700002024-04-16 3:19PM EDT2024-05-244.407.009.750.00-14360.21%
MRVL240531P000700002024-04-19 1:07PM EDT2024-05-318.568.3510.55+1.61+23.17%111250.51%
MRVL240621P000700002024-04-19 3:43PM EDT2024-06-219.759.8010.65+1.98+25.48%1536,32354.49%
MRVL240719P000700002024-04-19 12:53PM EDT2024-07-199.8010.3010.50+1.55+18.79%855543.90%
MRVL240816P000700002024-04-19 1:20PM EDT2024-08-1610.7010.8011.00+2.65+32.92%383542.19%
MRVL240920P000700002024-04-19 3:47PM EDT2024-09-2011.6511.7011.90+2.10+21.99%152,89842.98%
MRVL241115P000700002024-04-12 3:03PM EDT2024-11-159.0012.5012.950.00-111742.55%
MRVL241220P000700002024-04-18 10:26AM EDT2024-12-2011.4513.2013.350.00-71,16341.39%
MRVL250117P000700002024-04-17 2:33PM EDT2025-01-1711.1513.4513.650.00-171,21640.64%
MRVL250321P000700002024-04-19 10:49AM EDT2025-03-2113.0914.1515.10+2.25+20.76%813642.77%
MRVL260116P000700002024-04-12 1:53PM EDT2026-01-1614.0016.1517.500.00-131838.40%