Canada markets open in 7 hours 14 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.24-1.24 (-1.87%)
At close: 04:00PM EDT
64.90 -0.34 (-0.52%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240517C000250002023-11-16 10:47AM EDT25.0030.6034.1536.300.00-1380.00%
MRVL240517C000275002023-11-22 1:35PM EDT27.5029.3532.1534.000.00-1130.00%
MRVL240517C000300002024-04-01 11:58AM EDT30.0042.880.000.000.00-1200.00%
MRVL240517C000325002023-11-21 12:51PM EDT32.5023.3028.4028.700.00-130.00%
MRVL240517C000350002023-10-24 12:48PM EDT35.0016.4521.7522.300.00-150.00%
MRVL240517C000375002023-11-30 2:24PM EDT37.5019.5523.7023.950.00-470.00%
MRVL240517C000400002024-04-18 11:53AM EDT40.0026.000.000.000.00-100.00%
MRVL240517C000425002024-04-18 1:10PM EDT42.5023.300.000.000.00-100.00%
MRVL240517C000450002024-03-15 2:36PM EDT45.0022.8524.7525.650.00-267208.11%
MRVL240517C000475002024-04-16 3:15PM EDT47.5021.400.000.000.00-100.00%
MRVL240517C000500002024-04-17 10:58AM EDT50.0018.690.000.000.00-100.00%
MRVL240517C000525002024-04-16 2:55PM EDT52.5016.400.000.000.00-1100.00%
MRVL240517C000550002024-04-18 3:54PM EDT55.0010.900.000.000.00-2700.00%
MRVL240517C000575002024-04-17 2:22PM EDT57.5010.500.000.000.00-600.00%
MRVL240517C000600002024-04-18 3:58PM EDT60.006.530.000.000.00-95000.00%
MRVL240517C000625002024-04-18 3:41PM EDT62.504.950.000.000.00-4200.00%
MRVL240517C000650002024-04-18 3:59PM EDT65.003.350.000.000.00-92400.00%
MRVL240517C000675002024-04-18 3:56PM EDT67.502.230.000.000.00-55103.13%
MRVL240517C000700002024-04-18 3:58PM EDT70.001.430.000.000.00-92006.25%
MRVL240517C000725002024-04-18 3:57PM EDT72.500.880.000.000.00-811012.50%
MRVL240517C000750002024-04-18 3:56PM EDT75.000.530.000.000.00-286012.50%
MRVL240517C000775002024-04-18 3:22PM EDT77.500.320.000.000.00-211012.50%
MRVL240517C000800002024-04-18 3:59PM EDT80.000.200.000.000.00-525012.50%
MRVL240517C000825002024-04-18 3:49PM EDT82.500.130.000.000.00-127025.00%
MRVL240517C000850002024-04-18 3:32PM EDT85.000.090.000.000.00-275025.00%
MRVL240517C000875002024-04-18 3:42PM EDT87.500.060.000.000.00-19025.00%
MRVL240517C000900002024-04-18 12:53PM EDT90.000.040.000.000.00-15025.00%
MRVL240517C000925002024-04-18 10:36AM EDT92.500.030.000.000.00-11025.00%
MRVL240517C000950002024-04-18 12:38PM EDT95.000.060.000.000.00-8025.00%
MRVL240517C001000002024-04-17 1:57PM EDT100.000.020.000.000.00-6025.00%
MRVL240517C001050002024-04-18 12:25PM EDT105.000.020.000.000.00-101025.00%
MRVL240517C001100002024-04-18 11:28AM EDT110.000.010.000.000.00-40050.00%
MRVL240517C001150002024-04-18 9:33AM EDT115.000.010.000.000.00-4050.00%
MRVL240517C001200002024-04-16 1:46PM EDT120.000.010.000.000.00-33050.00%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240517P000250002023-12-12 11:49AM EDT25.000.090.000.220.00-25160.55%
MRVL240517P000275002024-04-10 12:24PM EDT27.500.100.000.000.00-1050.00%
MRVL240517P000300002024-04-09 12:09PM EDT30.000.010.000.000.00-1050.00%
MRVL240517P000325002024-01-19 2:34PM EDT32.500.060.060.110.00-1330115.23%
MRVL240517P000350002024-04-02 10:29AM EDT35.000.020.000.000.00-1050.00%
MRVL240517P000375002024-04-02 1:25PM EDT37.500.020.000.000.00-1050.00%
MRVL240517P000400002024-04-10 10:02AM EDT40.000.050.000.000.00-1050.00%
MRVL240517P000425002024-04-16 1:49PM EDT42.500.010.000.000.00-7025.00%
MRVL240517P000450002024-04-15 2:24PM EDT45.000.010.000.000.00-2025.00%
MRVL240517P000475002024-04-18 11:05AM EDT47.500.040.000.000.00-5025.00%
MRVL240517P000500002024-04-18 1:17PM EDT50.000.070.000.000.00-22025.00%
MRVL240517P000525002024-04-18 12:26PM EDT52.500.120.000.000.00-2012.50%
MRVL240517P000550002024-04-18 2:28PM EDT55.000.290.000.000.00-73012.50%
MRVL240517P000575002024-04-18 3:59PM EDT57.500.560.000.000.00-158012.50%
MRVL240517P000600002024-04-18 3:56PM EDT60.001.030.000.000.00-19706.25%
MRVL240517P000625002024-04-18 3:41PM EDT62.501.680.000.000.00-15003.13%
MRVL240517P000650002024-04-18 3:59PM EDT65.002.830.000.000.00-65600.39%
MRVL240517P000675002024-04-18 3:49PM EDT67.504.000.000.000.00-10500.00%
MRVL240517P000700002024-04-18 3:47PM EDT70.005.650.000.000.00-12000.00%
MRVL240517P000725002024-04-18 3:59PM EDT72.507.930.000.000.00-19400.00%
MRVL240517P000750002024-04-18 3:25PM EDT75.009.900.000.000.00-1100.00%
MRVL240517P000775002024-04-15 11:42AM EDT77.508.800.000.000.00-3800.00%
MRVL240517P000800002024-04-18 11:14AM EDT80.0014.150.000.000.00-100.00%
MRVL240517P000825002024-04-16 11:17AM EDT82.5014.150.000.000.00-500.00%
MRVL240517P000850002024-04-18 2:39PM EDT85.0019.800.000.000.00-7500.00%
MRVL240517P000875002024-04-17 2:12PM EDT87.5019.760.000.000.00-9300.00%
MRVL240517P000900002024-04-15 12:21PM EDT90.0020.350.000.000.00-2200.00%
MRVL240517P000925002024-04-12 9:35AM EDT92.5022.050.000.000.00-1400.00%
MRVL240517P000950002024-03-11 10:01AM EDT95.0024.3022.4523.150.00-200.00%
MRVL240517P001000002024-03-08 1:51PM EDT100.0023.8525.9028.550.00-300.00%
MRVL240517P001050002024-03-13 2:53PM EDT105.0036.9533.8535.250.00-48000.00%
MRVL240517P001100002024-03-07 10:54AM EDT110.0028.5037.2039.050.00-100.00%
MRVL240517P001150002024-04-17 3:53PM EDT115.0048.190.000.000.00-200.00%
MRVL240517P001200002024-04-17 3:53PM EDT120.0053.210.000.000.00-200.00%