Canada markets open in 7 hours 38 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.88-2.28 (-3.25%)
At close: 04:00PM EDT
67.72 -0.16 (-0.24%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240419C000325002024-02-27 1:09PM EDT32.5038.1836.6540.200.00-22728.71%
MRVL240419C000400002024-03-15 11:52AM EDT40.0027.4029.6031.500.00-12537.50%
MRVL240419C000425002024-03-25 9:48AM EDT42.5023.100.000.000.00-300.00%
MRVL240419C000450002024-03-25 1:21PM EDT45.0021.150.000.000.00-8900.00%
MRVL240419C000475002024-04-02 11:24AM EDT47.5025.100.000.000.00-100.00%
MRVL240419C000500002024-04-15 10:42AM EDT50.0020.100.000.000.00-3600.00%
MRVL240419C000550002024-04-15 11:05AM EDT55.0014.650.000.000.00-2400.00%
MRVL240419C000560002024-04-15 11:00AM EDT56.0013.750.000.000.00-1000.00%
MRVL240419C000570002024-04-11 3:52PM EDT57.0014.750.000.000.00-1800.00%
MRVL240419C000575002024-04-15 12:26PM EDT57.5011.900.000.000.00-100.00%
MRVL240419C000580002024-04-15 9:49AM EDT58.0012.900.000.000.00-1200.00%
MRVL240419C000590002024-03-25 10:11AM EDT59.007.800.000.000.00-100.00%
MRVL240419C000600002024-04-15 12:07PM EDT60.009.630.000.000.00-1300.00%
MRVL240419C000610002024-04-11 10:35AM EDT61.009.350.000.000.00-8100.00%
MRVL240419C000620002024-04-15 3:02PM EDT62.006.200.000.000.00-500.00%
MRVL240419C000625002024-04-15 1:21PM EDT62.506.090.000.000.00-900.00%
MRVL240419C000630002024-04-15 1:26PM EDT63.005.500.000.000.00-600.00%
MRVL240419C000640002024-04-15 2:18PM EDT64.004.550.000.000.00-200.00%
MRVL240419C000650002024-04-15 3:45PM EDT65.003.400.000.000.00-12400.00%
MRVL240419C000660002024-04-15 3:25PM EDT66.002.740.000.000.00-1800.00%
MRVL240419C000670002024-04-15 3:57PM EDT67.002.120.000.000.00-16100.00%
MRVL240419C000675002024-04-15 3:55PM EDT67.501.770.000.000.00-19200.00%
MRVL240419C000680002024-04-15 3:55PM EDT68.001.530.000.000.00-18300.78%
MRVL240419C000690002024-04-15 3:55PM EDT69.001.090.000.000.00-48906.25%
MRVL240419C000700002024-04-15 3:59PM EDT70.000.680.000.000.00-1,72606.25%
MRVL240419C000710002024-04-15 3:57PM EDT71.000.470.000.000.00-845012.50%
MRVL240419C000720002024-04-15 3:57PM EDT72.000.300.000.000.00-1,141012.50%
MRVL240419C000725002024-04-15 3:33PM EDT72.500.260.000.000.00-521012.50%
MRVL240419C000730002024-04-15 3:57PM EDT73.000.190.000.000.00-1,120012.50%
MRVL240419C000740002024-04-15 3:58PM EDT74.000.120.000.000.00-428025.00%
MRVL240419C000750002024-04-15 3:57PM EDT75.000.090.000.000.00-2,514025.00%
MRVL240419C000760002024-04-15 3:36PM EDT76.000.060.000.000.00-261025.00%
MRVL240419C000770002024-04-15 3:25PM EDT77.000.040.000.000.00-266025.00%
MRVL240419C000775002024-04-15 3:43PM EDT77.500.040.000.000.00-373025.00%
MRVL240419C000780002024-04-15 3:47PM EDT78.000.030.000.000.00-58025.00%
MRVL240419C000790002024-04-15 2:34PM EDT79.000.040.000.000.00-44025.00%
MRVL240419C000800002024-04-15 3:58PM EDT80.000.020.000.000.00-443050.00%
MRVL240419C000810002024-04-15 2:46PM EDT81.000.020.000.000.00-115050.00%
MRVL240419C000825002024-04-15 3:22PM EDT82.500.020.000.000.00-45050.00%
MRVL240419C000840002024-04-12 12:25PM EDT84.000.040.000.000.00-41050.00%
MRVL240419C000850002024-04-15 3:53PM EDT85.000.010.000.000.00-41050.00%
MRVL240419C000860002024-04-12 9:46AM EDT86.000.030.000.000.00-2050.00%
MRVL240419C000875002024-04-15 3:54PM EDT87.500.010.000.000.00-92050.00%
MRVL240419C000900002024-04-15 3:48PM EDT90.000.010.000.000.00-104050.00%
MRVL240419C000925002024-04-15 2:24PM EDT92.500.010.000.000.00-2050.00%
MRVL240419C000940002024-04-11 10:12AM EDT94.000.070.000.000.00--050.00%
MRVL240419C000950002024-04-11 10:27AM EDT95.000.020.000.000.00-4050.00%
MRVL240419C001000002024-04-12 3:47PM EDT100.000.010.000.000.00-1050.00%
MRVL240419C001050002024-04-11 3:06PM EDT105.000.010.000.000.00-7050.00%
MRVL240419C001100002024-04-11 2:37PM EDT110.000.020.000.000.00-10050.00%
MRVL240419C001150002024-04-11 11:16AM EDT115.000.010.000.000.00-9050.00%
MRVL240419C001200002024-04-15 3:12PM EDT120.000.010.000.000.00-1050.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240419P000350002024-03-06 2:09PM EDT35.000.040.001.090.00-221409.77%
MRVL240419P000375002024-03-04 12:11PM EDT37.500.040.000.310.00-28292.97%
MRVL240419P000400002024-03-11 3:11PM EDT40.000.030.000.230.00-12252.34%
MRVL240419P000425002024-03-11 10:33AM EDT42.500.200.000.220.00-35225.00%
MRVL240419P000450002024-04-15 2:24PM EDT45.000.010.000.000.00-2050.00%
MRVL240419P000475002024-04-05 11:33AM EDT47.500.010.000.000.00-1050.00%
MRVL240419P000500002024-04-12 10:35AM EDT50.000.060.000.000.00-1050.00%
MRVL240419P000550002024-04-15 12:56PM EDT55.000.040.000.000.00-4050.00%
MRVL240419P000560002024-04-08 1:01PM EDT56.000.030.000.000.00-10050.00%
MRVL240419P000570002024-04-10 11:23AM EDT57.000.040.000.000.00-3050.00%
MRVL240419P000575002024-04-15 3:48PM EDT57.500.020.000.000.00-4050.00%
MRVL240419P000580002024-04-12 3:45PM EDT58.000.020.000.000.00-12025.00%
MRVL240419P000590002024-04-15 2:21PM EDT59.000.020.000.000.00-1025.00%
MRVL240419P000600002024-04-15 3:06PM EDT60.000.030.000.000.00-10025.00%
MRVL240419P000610002024-04-15 2:02PM EDT61.000.040.000.000.00-151025.00%
MRVL240419P000620002024-04-15 3:45PM EDT62.000.090.000.000.00-36025.00%
MRVL240419P000625002024-04-15 3:44PM EDT62.500.120.000.000.00-47025.00%
MRVL240419P000630002024-04-15 3:18PM EDT63.000.180.000.000.00-97012.50%
MRVL240419P000640002024-04-15 3:55PM EDT64.000.250.000.000.00-62012.50%
MRVL240419P000650002024-04-15 3:59PM EDT65.000.470.000.000.00-521012.50%
MRVL240419P000660002024-04-15 3:59PM EDT66.000.720.000.000.00-46606.25%
MRVL240419P000670002024-04-15 3:52PM EDT67.000.960.000.000.00-81803.13%
MRVL240419P000675002024-04-15 3:55PM EDT67.501.210.000.000.00-1,59201.56%
MRVL240419P000680002024-04-15 3:59PM EDT68.001.500.000.000.00-1,50500.00%
MRVL240419P000690002024-04-15 3:59PM EDT69.002.090.000.000.00-1,76800.00%
MRVL240419P000700002024-04-15 3:57PM EDT70.002.590.000.000.00-66300.00%
MRVL240419P000710002024-04-15 3:55PM EDT71.003.360.000.000.00-23000.00%
MRVL240419P000720002024-04-15 3:19PM EDT72.004.500.000.000.00-13600.00%
MRVL240419P000725002024-04-15 3:54PM EDT72.504.600.000.000.00-23000.00%
MRVL240419P000730002024-04-15 1:32PM EDT73.005.050.000.000.00-19500.00%
MRVL240419P000740002024-04-15 3:21PM EDT74.006.150.000.000.00-5700.00%
MRVL240419P000750002024-04-15 3:42PM EDT75.007.340.000.000.00-16000.00%
MRVL240419P000760002024-04-15 11:31AM EDT76.006.350.000.000.00-4200.00%
MRVL240419P000770002024-04-15 9:49AM EDT77.006.150.000.000.00-500.00%
MRVL240419P000775002024-04-15 3:31PM EDT77.509.560.000.000.00-1500.00%
MRVL240419P000780002024-04-12 2:45PM EDT78.007.440.000.000.00-1500.00%
MRVL240419P000790002024-04-12 10:00AM EDT79.007.250.000.000.00-500.00%
MRVL240419P000800002024-04-15 3:13PM EDT80.0012.050.000.000.00-7000.00%
MRVL240419P000810002024-04-11 2:39PM EDT81.0010.250.000.000.00--00.00%
MRVL240419P000825002024-04-15 3:18PM EDT82.5014.650.000.000.00-43300.00%
MRVL240419P000840002024-04-11 2:27PM EDT84.0013.400.000.000.00--00.00%
MRVL240419P000850002024-04-15 3:18PM EDT85.0017.150.000.000.00-44600.00%
MRVL240419P000875002024-04-04 2:52PM EDT87.5015.600.000.000.00-100.00%
MRVL240419P000900002024-04-15 1:32PM EDT90.0021.850.000.000.00-3000.00%
MRVL240419P000925002024-04-15 9:31AM EDT92.5020.900.000.000.00-500.00%
MRVL240419P000950002024-04-09 3:29PM EDT95.0021.700.000.000.00-1100.00%
MRVL240419P001000002024-03-14 9:30AM EDT100.0031.3029.5030.450.00-100.00%
MRVL240419P001050002024-03-07 12:38PM EDT105.0023.5031.3534.400.00-3000.00%
MRVL240419P001100002024-03-07 1:05PM EDT110.0027.4535.9539.250.00--00.00%
MRVL240419P001150002024-04-11 10:08AM EDT115.0041.800.000.000.00-100.00%
MRVL240419P001200002024-03-07 4:54PM EDT120.0035.2545.8549.400.00--00.00%