Canada markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.89-1.35 (-1.84%)
At close: 04:00PM EDT
71.94 +0.05 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL241220C000325002024-06-13 10:29AM EDT32.5040.7238.0042.750.00-1180.44%
MRVL241220C000350002024-05-31 3:17PM EDT35.0035.2536.0040.000.00-3376.27%
MRVL241220C000375002024-02-13 4:15PM EDT37.5032.6030.6032.000.00--80.00%
MRVL241220C000400002024-05-24 10:46AM EDT40.0038.2031.0035.700.00-1569.43%
MRVL241220C000425002024-04-10 1:32PM EDT42.5031.0028.0528.750.00-340.00%
MRVL241220C000450002024-03-07 2:45PM EDT45.0040.5029.4531.450.00-1179.80%
MRVL241220C000475002024-06-14 10:26AM EDT47.5027.3025.0028.650.00-7963.06%
MRVL241220C000500002024-06-18 2:14PM EDT50.0025.6023.9525.650.00-911161.62%
MRVL241220C000550002024-06-20 1:33PM EDT55.0021.4120.3521.200.00-18457.67%
MRVL241220C000575002024-06-20 9:50AM EDT57.5021.1017.9518.750.00-510152.44%
MRVL241220C000600002024-06-21 11:01AM EDT60.0017.5516.8017.50-0.45-2.50%18854.92%
MRVL241220C000625002024-06-18 10:12AM EDT62.5015.7015.1515.350.00-126952.42%
MRVL241220C000650002024-06-20 11:49AM EDT65.0015.9013.6513.800.00-219951.67%
MRVL241220C000675002024-06-20 9:55AM EDT67.5014.6011.8012.400.00-151351.49%
MRVL241220C000700002024-06-18 2:46PM EDT70.0011.9010.9511.100.00-1457550.56%
MRVL241220C000725002024-06-20 10:53AM EDT72.5011.438.809.900.00-142350.42%
MRVL241220C000750002024-06-21 1:49PM EDT75.008.808.708.85-0.64-6.78%1897250.20%
MRVL241220C000775002024-06-20 12:44PM EDT77.508.837.707.850.00-191,70449.77%
MRVL241220C000800002024-06-20 3:55PM EDT80.006.906.856.95-1.00-12.66%13,06049.42%
MRVL241220C000825002024-06-21 10:44AM EDT82.506.256.056.15-1.15-15.54%277149.16%
MRVL241220C000850002024-06-17 12:43PM EDT85.005.405.355.450.00-373149.04%
MRVL241220C000875002024-06-20 10:15AM EDT87.505.754.704.800.00-1631848.80%
MRVL241220C000900002024-06-21 2:43PM EDT90.004.204.154.25-0.80-16.00%31,19548.76%
MRVL241220C000925002024-06-07 3:58PM EDT92.502.643.653.750.00-166748.66%
MRVL241220C000950002024-06-20 3:40PM EDT95.003.823.203.300.00-28848.55%
MRVL241220C001000002024-06-20 1:58PM EDT100.002.952.482.540.00-1250148.30%
MRVL241220C001050002024-06-20 2:45PM EDT105.002.361.921.970.00-1180048.28%
MRVL241220C001100002024-06-11 10:49AM EDT110.001.151.481.530.00-26948.32%
MRVL241220C001150002024-05-31 10:30AM EDT115.000.881.141.190.00-28348.36%
MRVL241220C001200002024-06-18 2:40PM EDT120.001.020.880.930.00-23,73748.49%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL241220P000325002024-06-12 1:53PM EDT32.500.120.130.170.00-110355.66%
MRVL241220P000350002024-06-11 9:30AM EDT35.000.210.180.220.00-15653.32%
MRVL241220P000375002024-06-11 9:30AM EDT37.500.280.250.290.00-16751.37%
MRVL241220P000400002024-06-14 9:34AM EDT40.000.360.350.390.00-136750.34%
MRVL241220P000425002024-06-12 11:12AM EDT42.500.490.490.520.00-55548.78%
MRVL241220P000450002024-06-14 1:52PM EDT45.000.650.670.710.00-345447.71%
MRVL241220P000475002024-06-18 10:20AM EDT47.500.950.920.950.00-129746.68%
MRVL241220P000500002024-06-21 2:30PM EDT50.001.241.231.27-0.05-3.88%131745.90%
MRVL241220P000550002024-06-21 1:36PM EDT55.002.152.112.16-0.08-3.59%5154644.61%
MRVL241220P000575002024-06-21 10:51AM EDT57.502.692.712.76+0.39+16.96%1147844.12%
MRVL241220P000600002024-06-21 2:51PM EDT60.003.453.403.50+0.20+6.15%128143.86%
MRVL241220P000625002024-06-18 10:48AM EDT62.504.154.204.300.00-128643.30%
MRVL241220P000650002024-06-20 10:01AM EDT65.004.455.155.250.00-11,09242.94%
MRVL241220P000675002024-06-20 10:41AM EDT67.505.616.156.300.00-4177642.52%
MRVL241220P000700002024-06-20 9:46AM EDT70.006.407.357.450.00-21,31042.00%
MRVL241220P000725002024-06-20 2:45PM EDT72.507.958.608.750.00-452941.66%
MRVL241220P000750002024-06-20 9:40AM EDT75.009.1510.0010.150.00-11,61441.27%
MRVL241220P000775002024-06-11 11:43AM EDT77.5012.4011.5011.650.00-1318440.82%
MRVL241220P000800002024-06-14 3:15PM EDT80.0012.5013.0513.250.00-401,17340.36%
MRVL241220P000825002024-06-20 10:00AM EDT82.5013.1513.8015.450.00-18842.48%
MRVL241220P000850002024-05-16 1:08PM EDT85.0016.6014.6016.800.00-19139.71%
MRVL241220P000875002024-03-13 10:57AM EDT87.5022.5020.6020.750.00-436950.23%
MRVL241220P000900002024-04-24 9:35AM EDT90.0025.8916.8018.050.00-10240.00%
MRVL241220P000925002024-04-03 2:58PM EDT92.5022.8524.3026.250.00-18253.85%
MRVL241220P000950002024-03-28 1:22PM EDT95.0026.5025.1027.600.00-14955.52%
MRVL241220P001000002024-03-08 1:22PM EDT100.0027.1529.2530.600.00-64348.00%
MRVL241220P001050002024-03-26 2:44PM EDT105.0037.0537.1038.000.00-28064.60%
MRVL241220P001100002024-03-26 2:29PM EDT110.0041.7040.8044.700.00-2069.93%
MRVL241220P001150002024-04-05 11:03AM EDT115.0043.7044.7048.450.00-1066.35%
MRVL241220P001200002024-05-28 10:46AM EDT120.0042.7046.0050.500.00-2062.09%