Canada markets open in 7 hours 52 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
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240719C000250002024-04-09 2:05PM EDT25.0048.000.000.000.00-500.00%
MRVL240719C000275002023-11-15 12:50PM EDT27.5031.4531.6034.450.00--10.00%
MRVL240719C000300002024-04-16 2:56PM EDT30.0038.720.000.000.00-1200.00%
MRVL240719C000350002023-11-22 11:24AM EDT35.0022.6526.5526.950.00-330.00%
MRVL240719C000400002023-12-12 2:06PM EDT40.0016.5025.3527.500.00--581.84%
MRVL240719C000425002024-04-18 2:42PM EDT42.5023.650.000.000.00-1600.00%
MRVL240719C000450002024-04-08 11:03AM EDT45.0027.630.000.000.00-200.00%
MRVL240719C000475002024-04-17 12:07PM EDT47.5020.450.000.000.00-6700.00%
MRVL240719C000500002024-04-17 11:35AM EDT50.0018.750.000.000.00-200.00%
MRVL240719C000525002024-04-17 10:09AM EDT52.5017.100.000.000.00-400.00%
MRVL240719C000550002024-04-17 12:08PM EDT55.0014.150.000.000.00-600.00%
MRVL240719C000575002024-04-18 1:24PM EDT57.5010.900.000.000.00-700.00%
MRVL240719C000600002024-04-18 3:39PM EDT60.009.520.000.000.00-2500.00%
MRVL240719C000625002024-04-18 1:17PM EDT62.507.950.000.000.00-100.00%
MRVL240719C000650002024-04-18 3:57PM EDT65.006.600.000.000.00-2900.00%
MRVL240719C000675002024-04-18 2:11PM EDT67.505.450.000.000.00-2901.56%
MRVL240719C000700002024-04-18 3:38PM EDT70.004.550.000.000.00-4003.13%
MRVL240719C000725002024-04-18 3:54PM EDT72.503.700.000.000.00-14,68506.25%
MRVL240719C000750002024-04-18 3:15PM EDT75.003.000.000.000.00-12606.25%
MRVL240719C000775002024-04-18 1:44PM EDT77.502.420.000.000.00-8906.25%
MRVL240719C000800002024-04-18 3:58PM EDT80.001.900.000.000.00-16012.50%
MRVL240719C000825002024-04-18 9:37AM EDT82.501.520.000.000.00-23012.50%
MRVL240719C000850002024-04-18 2:06PM EDT85.001.240.000.000.00-1012.50%
MRVL240719C000875002024-04-12 11:46AM EDT87.502.380.000.000.00-7012.50%
MRVL240719C000900002024-04-18 1:55PM EDT90.000.780.000.000.00-8012.50%
MRVL240719C000925002024-04-17 12:33PM EDT92.500.910.000.000.00-1012.50%
MRVL240719C000950002024-04-18 1:36PM EDT95.000.510.000.000.00-60012.50%
MRVL240719C001000002024-04-18 9:34AM EDT100.000.370.000.000.00-5025.00%
MRVL240719C001050002024-04-17 2:02PM EDT105.000.360.000.000.00-50025.00%
MRVL240719C001100002024-04-15 1:52PM EDT110.000.260.000.000.00-1025.00%
MRVL240719C001150002024-04-18 3:23PM EDT115.000.090.000.000.00-61025.00%
MRVL240719C001200002024-04-18 10:17AM EDT120.000.080.000.000.00-5025.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240719P000250002023-12-04 11:53AM EDT25.000.240.120.160.00-1593.55%
MRVL240719P000275002023-11-28 11:03AM EDT27.500.320.130.170.00-2185.74%
MRVL240719P000300002024-03-15 1:41PM EDT30.000.050.010.330.00-1179.49%
MRVL240719P000325002023-12-06 4:53PM EDT32.500.730.280.340.00-12180.18%
MRVL240719P000350002024-03-14 2:48PM EDT35.000.120.020.430.00-2568.46%
MRVL240719P000375002024-04-18 1:54PM EDT37.500.120.000.000.00-100025.00%
MRVL240719P000400002024-03-15 12:12PM EDT40.000.300.110.140.00-414250.10%
MRVL240719P000425002024-04-18 9:41AM EDT42.500.250.000.000.00-1025.00%
MRVL240719P000450002024-04-17 3:23PM EDT45.000.360.000.000.00-12012.50%
MRVL240719P000475002024-04-18 1:12PM EDT47.500.580.000.000.00-3012.50%
MRVL240719P000500002024-04-12 1:25PM EDT50.000.570.000.000.00-6012.50%
MRVL240719P000525002024-04-18 2:34PM EDT52.501.310.000.000.00-1012.50%
MRVL240719P000550002024-04-18 10:49AM EDT55.001.770.000.000.00-106.25%
MRVL240719P000575002024-04-18 1:12PM EDT57.502.460.000.000.00-5306.25%
MRVL240719P000600002024-04-18 3:59PM EDT60.003.400.000.000.00-5,99903.13%
MRVL240719P000625002024-04-18 12:32PM EDT62.504.100.000.000.00-7903.13%
MRVL240719P000650002024-04-18 3:48PM EDT65.005.400.000.000.00-4000.20%
MRVL240719P000675002024-04-18 3:59PM EDT67.506.950.000.000.00-17000.00%
MRVL240719P000700002024-04-18 3:02PM EDT70.008.250.000.000.00-2100.00%
MRVL240719P000725002024-04-17 12:34PM EDT72.509.350.000.000.00-1900.00%
MRVL240719P000750002024-04-18 12:44PM EDT75.0011.550.000.000.00-3200.00%
MRVL240719P000775002024-04-16 1:36PM EDT77.5012.000.000.000.00-300.00%
MRVL240719P000800002024-04-18 9:43AM EDT80.0015.950.000.000.00-6300.00%
MRVL240719P000825002024-04-18 9:43AM EDT82.5018.100.000.000.00-2400.00%
MRVL240719P000850002024-04-16 1:40PM EDT85.0018.000.000.000.00-1500.00%
MRVL240719P000875002024-04-17 3:07PM EDT87.5021.200.000.000.00-100.00%
MRVL240719P000900002024-04-17 1:18PM EDT90.0023.350.000.000.00-1000.00%
MRVL240719P000925002024-04-10 2:20PM EDT92.5022.650.000.000.00-1200.00%
MRVL240719P000950002024-04-04 2:20PM EDT95.0023.100.000.000.00-500.00%
MRVL240719P001000002024-04-03 3:34PM EDT100.0027.850.000.000.00-700.00%
MRVL240719P001050002024-03-07 11:18AM EDT105.0025.3032.3533.200.00-1300.00%
MRVL240719P001100002024-03-07 12:58PM EDT110.0029.0536.3039.450.00-300.00%
MRVL240719P001150002024-03-13 3:03PM EDT115.0045.5543.8045.050.00-19000.00%