Canada markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.39-0.62 (-0.90%)
At close: 04:00PM EDT
67.96 -0.43 (-0.63%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240726C000450002024-07-23 11:21AM EDT45.0024.7622.0025.50-2.67-9.73%11292.97%
MRVL240726C000500002024-07-18 3:17PM EDT50.0016.3917.6019.850.00-434227.15%
MRVL240726C000550002024-07-16 12:09PM EDT55.0019.6012.3514.550.00-44121.09%
MRVL240726C000570002024-07-19 1:26PM EDT57.0012.5510.3013.00+2.95+30.73%10139.06%
MRVL240726C000580002024-07-19 10:47AM EDT58.008.639.5012.000.00-12139.45%
MRVL240726C000590002024-07-16 9:44AM EDT59.0015.308.3510.550.00--187.11%
MRVL240726C000600002024-07-17 12:58PM EDT60.009.408.309.550.00-44132.23%
MRVL240726C000610002024-07-22 12:22PM EDT61.006.656.807.650.00-3397.27%
MRVL240726C000620002024-07-22 3:58PM EDT62.007.205.756.700.00-40691.21%
MRVL240726C000630002024-07-22 2:01PM EDT63.005.404.955.650.00-181276.17%
MRVL240726C000640002024-07-23 9:43AM EDT64.005.404.454.65+0.40+8.00%22556.84%
MRVL240726C000650002024-07-23 10:08AM EDT65.004.752.943.75+0.35+7.95%4421961.13%
MRVL240726C000660002024-07-23 3:15PM EDT66.003.372.702.95-0.03-0.88%12423153.22%
MRVL240726C000670002024-07-23 3:44PM EDT67.002.382.072.18-0.42-15.00%4936653.71%
MRVL240726C000680002024-07-23 3:53PM EDT68.001.521.471.52-0.56-26.92%3271,82852.34%
MRVL240726C000690002024-07-23 3:51PM EDT69.001.000.981.04-0.50-33.33%33745852.05%
MRVL240726C000700002024-07-23 3:58PM EDT70.000.630.620.66-0.43-40.57%2,2431,24751.47%
MRVL240726C000710002024-07-23 3:58PM EDT71.000.390.380.39-0.33-45.83%19,26483651.27%
MRVL240726C000720002024-07-23 3:16PM EDT72.000.310.200.23-0.17-35.42%1,78972450.78%
MRVL240726C000730002024-07-23 3:59PM EDT73.000.120.110.13-0.15-55.56%2,0623,80351.37%
MRVL240726C000740002024-07-23 3:06PM EDT74.000.090.060.08-0.06-40.00%9582252.73%
MRVL240726C000750002024-07-23 3:44PM EDT75.000.050.040.05-0.05-50.00%3111,90555.08%
MRVL240726C000760002024-07-23 3:44PM EDT76.000.020.020.03-0.03-60.00%8801,48556.25%
MRVL240726C000770002024-07-23 2:46PM EDT77.000.020.020.03-0.01-33.33%36858961.72%
MRVL240726C000780002024-07-23 2:46PM EDT78.000.010.010.03-0.01-50.00%2311,03765.63%
MRVL240726C000790002024-07-23 3:16PM EDT79.000.010.000.03-0.01-50.00%11412267.97%
MRVL240726C000800002024-07-23 3:00PM EDT80.000.010.000.01-0.01-50.00%31843865.63%
MRVL240726C000810002024-07-23 10:28AM EDT81.000.020.000.010.00-121368.75%
MRVL240726C000820002024-07-18 1:44PM EDT82.000.020.000.010.00-29275.00%
MRVL240726C000830002024-07-19 10:52AM EDT83.000.020.000.050.00-314593.75%
MRVL240726C000840002024-07-18 10:33AM EDT84.000.020.000.020.00-59287.50%
MRVL240726C000850002024-07-23 3:25PM EDT85.000.010.010.020.00-139196.88%
MRVL240726C000860002024-07-22 11:26AM EDT86.000.010.000.020.00-1296.88%
MRVL240726C000870002024-07-22 10:07AM EDT87.000.010.000.210.00-127139.06%
MRVL240726C000880002024-07-16 10:22AM EDT88.000.030.000.750.00--4184.77%
MRVL240726C000900002024-07-15 10:21AM EDT90.000.030.000.020.00-384114.06%
MRVL240726C000950002024-07-17 3:23PM EDT95.000.010.000.000.00-275350.00%
MRVL240726C001000002024-07-11 1:14PM EDT100.000.010.000.050.00-241167.19%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240726P000500002024-07-17 9:51AM EDT50.000.010.000.010.00-2056125.00%
MRVL240726P000550002024-07-22 10:20AM EDT55.000.010.000.010.00-6949987.50%
MRVL240726P000560002024-07-19 10:54AM EDT56.000.050.000.030.00-183292.19%
MRVL240726P000570002024-07-23 9:36AM EDT57.000.010.000.050.00-19225691.41%
MRVL240726P000580002024-07-22 2:56PM EDT58.000.020.010.760.00-361,589141.99%
MRVL240726P000590002024-07-23 3:14PM EDT59.000.010.010.03-0.02-66.67%4834,07473.44%
MRVL240726P000600002024-07-23 9:40AM EDT60.000.020.010.03-0.03-60.00%252,02466.41%
MRVL240726P000610002024-07-23 11:23AM EDT61.000.020.020.04-0.03-60.00%11,34862.50%
MRVL240726P000620002024-07-23 3:03PM EDT62.000.040.030.05-0.03-42.86%2690457.81%
MRVL240726P000630002024-07-23 1:19PM EDT63.000.060.060.08-0.07-53.85%20036655.27%
MRVL240726P000640002024-07-23 3:58PM EDT64.000.120.120.14-0.05-29.41%1,5821,99153.91%
MRVL240726P000650002024-07-23 3:03PM EDT65.000.150.220.25-0.09-37.50%14494852.73%
MRVL240726P000660002024-07-23 3:56PM EDT66.000.390.390.42-0.02-4.88%991,39851.56%
MRVL240726P000670002024-07-23 3:58PM EDT67.000.670.660.700.00-1431,71451.27%
MRVL240726P000680002024-07-23 3:58PM EDT68.001.061.031.08+0.06+6.00%5751,06250.29%
MRVL240726P000690002024-07-23 3:30PM EDT69.001.281.531.60-0.17-11.72%38332751.17%
MRVL240726P000700002024-07-23 3:58PM EDT70.002.202.162.24+0.23+11.68%10879951.03%
MRVL240726P000710002024-07-23 3:15PM EDT71.002.442.773.00-0.38-13.48%15814751.56%
MRVL240726P000720002024-07-23 2:55PM EDT72.003.353.003.95-0.60-15.19%8146359.28%
MRVL240726P000730002024-07-23 2:54PM EDT73.004.264.455.050.00-308653.32%
MRVL240726P000740002024-07-23 11:09AM EDT74.004.825.505.80-2.74-36.24%541966.41%
MRVL240726P000750002024-07-23 3:35PM EDT75.006.165.557.75-2.09-25.33%346353.91%
MRVL240726P000760002024-07-23 3:03PM EDT76.007.137.458.75-2.22-23.74%721106.93%
MRVL240726P000770002024-07-22 1:53PM EDT77.008.756.558.750.00-426183.79%
MRVL240726P000780002024-07-17 1:02PM EDT78.008.909.459.750.00-15090.63%
MRVL240726P000800002024-07-23 9:54AM EDT80.0010.9010.6011.75-0.30-2.68%30104.10%
MRVL240726P000810002024-07-19 2:30PM EDT81.0014.1612.4512.750.00-40110.55%
MRVL240726P000820002024-07-23 9:54AM EDT82.0012.9012.5514.50+1.35+11.69%42184.96%
MRVL240726P000830002024-07-18 11:43AM EDT83.0016.0114.5015.350.00-12145.70%
MRVL240726P000840002024-07-23 9:56AM EDT84.0014.8514.5516.65-1.25-7.76%36210.84%
MRVL240726P000850002024-07-16 12:09PM EDT85.0010.5516.5017.400.00-20161.72%
MRVL240726P000860002024-07-19 10:36AM EDT86.0019.6015.5018.300.00-37200.68%
MRVL240726P000870002024-07-19 10:36AM EDT87.0020.6017.2019.400.00-34215.63%
MRVL240726P000880002024-07-17 10:34AM EDT88.0017.2517.7019.750.00-99151.56%
MRVL240726P000890002024-07-22 10:03AM EDT89.0022.3020.4520.750.00-70157.03%
MRVL240726P000900002024-07-15 9:39AM EDT90.0017.0020.5021.750.00-50162.50%
MRVL240726P000950002024-07-16 11:39AM EDT95.0020.5525.0527.700.00-33291.80%