Canada 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
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240426C000450002024-04-01 2:13PM EDT45.0028.2515.3519.500.00--1151.17%
MRVL240426C000500002024-04-18 1:13PM EDT50.0015.5310.3514.000.00-404076.56%
MRVL240426C000550002024-04-19 10:30AM EDT55.007.805.909.35-5.85-42.86%61082.81%
MRVL240426C000570002024-04-19 1:34PM EDT57.006.194.955.55-2.86-31.60%72161.91%
MRVL240426C000580002024-04-16 3:30PM EDT58.0010.953.455.550.00-31450.98%
MRVL240426C000600002024-04-19 2:58PM EDT60.003.102.882.97-2.55-45.13%352250.29%
MRVL240426C000610002024-04-19 3:56PM EDT61.002.302.212.28-2.55-52.58%137848.63%
MRVL240426C000620002024-04-19 3:51PM EDT62.001.811.651.71-2.19-54.75%1502647.95%
MRVL240426C000630002024-04-19 3:58PM EDT63.001.201.191.23-2.00-62.50%4102347.12%
MRVL240426C000640002024-04-19 3:59PM EDT64.000.840.810.86-1.63-65.99%66613146.68%
MRVL240426C000650002024-04-19 3:51PM EDT65.000.620.530.59-1.26-67.02%80730246.78%
MRVL240426C000660002024-04-19 3:57PM EDT66.000.370.330.36-0.99-72.79%43821445.31%
MRVL240426C000670002024-04-19 3:59PM EDT67.000.240.210.24-0.76-76.00%19126046.09%
MRVL240426C000680002024-04-19 3:58PM EDT68.000.150.130.15-0.63-80.77%5,0001,14946.29%
MRVL240426C000690002024-04-19 3:28PM EDT69.000.120.080.10-0.36-75.00%24145547.27%
MRVL240426C000700002024-04-19 3:28PM EDT70.000.080.050.07-0.31-79.49%18175248.83%
MRVL240426C000710002024-04-19 1:16PM EDT71.000.050.020.05-0.19-79.17%11126650.39%
MRVL240426C000720002024-04-19 3:49PM EDT72.000.030.020.04-0.13-81.25%8782150.78%
MRVL240426C000730002024-04-19 12:29PM EDT73.000.020.010.03-0.08-80.00%6127851.56%
MRVL240426C000740002024-04-19 3:49PM EDT74.000.020.010.02-0.05-71.43%3824353.13%
MRVL240426C000750002024-04-19 3:13PM EDT75.000.010.000.03-0.03-75.00%3057657.03%
MRVL240426C000760002024-04-19 1:46PM EDT76.000.010.000.01-0.03-75.00%2849153.13%
MRVL240426C000770002024-04-18 3:36PM EDT77.000.010.000.19-0.02-66.67%132082.81%
MRVL240426C000780002024-04-19 3:41PM EDT78.000.030.000.030.00-721,83667.19%
MRVL240426C000790002024-04-19 3:41PM EDT79.000.010.000.01-0.07-87.50%351,02262.50%
MRVL240426C000800002024-04-19 2:05PM EDT80.000.030.000.040.00-3657475.78%
MRVL240426C000810002024-04-17 10:23AM EDT81.000.020.000.230.00-4270101.56%
MRVL240426C000820002024-04-19 3:41PM EDT82.000.010.000.40-0.01-50.00%7286116.41%
MRVL240426C000830002024-04-19 11:54AM EDT83.000.010.000.22-0.01-50.00%1183108.40%
MRVL240426C000840002024-04-19 10:14AM EDT84.000.130.000.01+0.11+550.00%810375.00%
MRVL240426C000850002024-04-19 1:38PM EDT85.000.060.000.11+0.01+20.00%1306103.91%
MRVL240426C000860002024-04-15 1:40PM EDT86.000.010.000.230.00-4309119.92%
MRVL240426C000870002024-04-15 2:57PM EDT87.000.020.000.230.00-5519123.44%
MRVL240426C000880002024-04-16 2:47PM EDT88.000.020.000.230.00-227126.76%
MRVL240426C000890002024-04-15 9:36AM EDT89.000.040.000.050.00-2027105.47%
MRVL240426C000900002024-04-12 9:30AM EDT90.000.030.000.230.00-3492133.40%
MRVL240426C000910002024-04-12 1:08PM EDT91.000.020.000.230.00-487136.72%
MRVL240426C000920002024-04-12 10:53AM EDT92.000.040.000.230.00-13139.84%
MRVL240426C000930002024-04-11 10:14AM EDT93.000.040.000.010.00-5698.44%
MRVL240426C000940002024-04-09 12:55PM EDT94.000.070.000.230.00-58146.09%
MRVL240426C000950002024-04-10 1:22PM EDT95.000.030.000.220.00-111148.05%
MRVL240426C001000002024-04-17 10:02AM EDT100.000.010.000.100.00-143146.09%
MRVL240426C001050002024-04-04 9:30AM EDT105.000.040.000.010.00-14125.00%
MRVL240426C001100002024-03-28 9:30AM EDT110.000.060.000.220.00-66189.06%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240426P000450002024-04-18 3:43PM EDT45.000.010.000.020.00-41890.63%
MRVL240426P000500002024-04-12 3:40PM EDT50.000.020.000.220.00-223089.45%
MRVL240426P000540002024-04-19 2:23PM EDT54.000.040.050.06+0.03+300.00%304754.69%
MRVL240426P000550002024-04-19 3:44PM EDT55.000.080.080.09+0.06+300.00%433952.73%
MRVL240426P000560002024-04-19 1:59PM EDT56.000.070.130.14+0.03+75.00%363251.37%
MRVL240426P000570002024-04-19 3:07PM EDT57.000.220.200.23+0.16+266.67%906650.29%
MRVL240426P000580002024-04-19 3:51PM EDT58.000.320.310.34+0.25+357.14%3819449.51%
MRVL240426P000590002024-04-19 3:45PM EDT59.000.460.480.51+0.33+253.85%6621448.29%
MRVL240426P000600002024-04-19 3:59PM EDT60.000.750.710.75+0.54+257.14%63135547.27%
MRVL240426P000610002024-04-19 3:55PM EDT61.001.011.041.07+0.75+288.46%6483,24646.19%
MRVL240426P000620002024-04-19 3:53PM EDT62.001.401.471.52+0.92+191.67%1,59263346.19%
MRVL240426P000630002024-04-19 3:51PM EDT63.001.992.012.04+1.17+142.68%58919145.31%
MRVL240426P000640002024-04-19 3:51PM EDT64.002.612.612.67+1.50+135.14%55844844.78%
MRVL240426P000650002024-04-19 3:58PM EDT65.003.403.303.45+2.04+150.00%39755246.39%
MRVL240426P000660002024-04-19 3:52PM EDT66.004.084.104.25+2.07+102.99%1,1451,04246.29%
MRVL240426P000670002024-04-19 3:30PM EDT67.004.504.955.10+1.83+68.54%20584845.51%
MRVL240426P000680002024-04-19 3:52PM EDT68.005.885.906.60+2.73+86.67%39995359.96%
MRVL240426P000690002024-04-19 3:24PM EDT69.006.336.808.80+2.37+59.85%2537790.82%
MRVL240426P000700002024-04-19 3:41PM EDT70.008.247.758.05+3.29+66.46%2420859.57%
MRVL240426P000710002024-04-19 2:57PM EDT71.008.757.6510.60+3.00+52.17%1112370.51%
MRVL240426P000720002024-04-18 3:52PM EDT72.006.507.9011.750.00-274147.66%
MRVL240426P000730002024-04-19 10:28AM EDT73.008.509.1012.80+1.25+17.24%49863.87%
MRVL240426P000740002024-04-19 3:56PM EDT74.0011.8110.0014.10+3.06+34.97%4014979.69%
MRVL240426P000750002024-04-19 1:52PM EDT75.0011.7511.0015.25+1.90+19.29%212791.02%
MRVL240426P000760002024-04-15 10:29AM EDT76.006.3511.7016.000.00-145184.03%
MRVL240426P000770002024-04-15 2:51PM EDT77.009.1013.0017.250.00-116100.39%
MRVL240426P000780002024-04-16 2:16PM EDT78.009.8713.5518.100.00-11200.39%
MRVL240426P000790002024-04-18 2:36PM EDT79.0014.6515.2019.050.00-220109.38%
MRVL240426P000800002024-04-17 2:12PM EDT80.0013.2515.5520.000.00-500208.69%
MRVL240426P000810002024-04-16 12:12PM EDT81.0012.6017.0021.150.00-10113.09%
MRVL240426P000830002024-04-15 1:28PM EDT83.0014.7519.0023.000.00-110111.52%
MRVL240426P000840002024-04-16 10:33AM EDT84.0015.5019.5024.000.00-10231.10%
MRVL240426P000850002024-04-15 1:40PM EDT85.0017.0021.0025.350.00-90139.26%
MRVL240426P000860002024-04-15 3:40PM EDT86.0018.0022.0026.350.00-20143.16%
MRVL240426P000870002024-04-15 1:32PM EDT87.0018.9023.0027.350.00-20147.07%
MRVL240426P000880002024-04-16 10:33AM EDT88.0019.6024.0027.900.00-10119.92%
MRVL240426P000890002024-03-07 1:41PM EDT89.0010.8515.7017.350.00--00.00%
MRVL240426P000900002024-04-18 11:15AM EDT90.0024.0526.0030.350.00-10158.20%
MRVL240426P000910002024-04-15 1:30PM EDT91.0022.9527.0031.350.00-50161.91%
MRVL240426P000920002024-04-17 2:42PM EDT92.0024.5528.0032.250.00-430159.96%