Canada markets open in 7 hours 30 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
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240816C000300002024-01-10 1:55PM EDT30.0034.9737.7541.800.00-14164.99%
MRVL240816C000400002024-02-13 4:27PM EDT40.0029.0025.4528.850.00-6783.35%
MRVL240816C000425002023-12-20 3:02PM EDT42.5019.7029.6032.750.00--19148.58%
MRVL240816C000450002024-04-16 2:33PM EDT45.0024.450.000.000.00-1000.00%
MRVL240816C000475002024-04-04 11:08AM EDT47.5027.980.000.000.00-100.00%
MRVL240816C000500002024-04-15 3:05PM EDT50.0019.850.000.000.00-600.00%
MRVL240816C000525002024-03-22 9:33AM EDT52.5017.000.000.000.00-500.00%
MRVL240816C000550002024-03-11 3:15PM EDT55.0019.7018.8519.250.00-414198.28%
MRVL240816C000575002024-04-17 1:02PM EDT57.5013.100.000.000.00-8500.00%
MRVL240816C000600002024-04-18 3:59PM EDT60.0010.150.000.000.00-2300.00%
MRVL240816C000625002024-04-18 3:24PM EDT62.508.900.000.000.00-3300.00%
MRVL240816C000650002024-04-18 2:37PM EDT65.007.450.000.000.00-100.00%
MRVL240816C000675002024-04-18 10:53AM EDT67.506.610.000.000.00-201.56%
MRVL240816C000700002024-04-18 2:23PM EDT70.005.400.000.000.00-1603.13%
MRVL240816C000725002024-04-18 1:52PM EDT72.504.400.000.000.00-5003.13%
MRVL240816C000750002024-04-18 3:35PM EDT75.003.750.000.000.00-3706.25%
MRVL240816C000775002024-04-18 2:40PM EDT77.503.050.000.000.00-9806.25%
MRVL240816C000800002024-04-18 2:34PM EDT80.002.500.000.000.00-1106.25%
MRVL240816C000825002024-04-18 1:22PM EDT82.502.120.000.000.00-67012.50%
MRVL240816C000850002024-04-18 3:39PM EDT85.001.740.000.000.00-89012.50%
MRVL240816C000875002024-04-17 10:20AM EDT87.501.950.000.000.00-10012.50%
MRVL240816C000900002024-04-18 9:44AM EDT90.001.180.000.000.00-10012.50%
MRVL240816C000925002024-04-08 10:36AM EDT92.502.800.000.000.00-15012.50%
MRVL240816C000950002024-04-18 3:28PM EDT95.000.820.000.000.00-141012.50%
MRVL240816C001000002024-04-18 3:20PM EDT100.000.550.000.000.00-2012.50%
MRVL240816C001050002024-04-18 11:09AM EDT105.000.400.000.000.00-1012.50%
MRVL240816C001100002024-04-15 3:05PM EDT110.000.470.000.000.00-4025.00%
MRVL240816C001150002024-04-05 9:47AM EDT115.000.650.000.000.00-10025.00%
MRVL240816C001200002024-04-18 11:10AM EDT120.000.140.000.000.00-1025.00%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL240816P000300002024-03-22 1:42PM EDT30.000.050.000.000.00-2025.00%
MRVL240816P000325002024-02-09 12:39PM EDT32.500.260.030.750.00--173.49%
MRVL240816P000350002024-04-15 12:54PM EDT35.000.090.000.000.00-1025.00%
MRVL240816P000375002024-03-07 3:13PM EDT37.500.200.120.160.00-2850.98%
MRVL240816P000400002024-03-20 3:59PM EDT40.000.320.000.000.00-5025.00%
MRVL240816P000425002024-03-05 1:49PM EDT42.500.340.290.340.00-210547.17%
MRVL240816P000450002024-03-07 3:52PM EDT45.000.380.360.410.00-101643.65%
MRVL240816P000475002024-04-17 11:37AM EDT47.500.740.000.000.00-10012.50%
MRVL240816P000500002024-04-18 10:18AM EDT50.001.230.000.000.00-7012.50%
MRVL240816P000525002024-04-18 1:10PM EDT52.501.630.000.000.00-506.25%
MRVL240816P000550002024-04-18 12:31PM EDT55.002.140.000.000.00-3006.25%
MRVL240816P000575002024-04-18 1:18PM EDT57.503.050.000.000.00-1906.25%
MRVL240816P000600002024-04-18 12:33PM EDT60.003.700.000.000.00-3403.13%
MRVL240816P000625002024-04-18 12:39PM EDT62.504.750.000.000.00-6601.56%
MRVL240816P000650002024-04-18 1:58PM EDT65.006.150.000.000.00-3100.20%
MRVL240816P000675002024-04-18 2:09PM EDT67.507.450.000.000.00-200.00%
MRVL240816P000700002024-04-17 2:49PM EDT70.008.050.000.000.00-100.00%
MRVL240816P000725002024-04-17 9:47AM EDT72.508.650.000.000.00-2400.00%
MRVL240816P000750002024-04-17 3:47PM EDT75.0011.450.000.000.00-1800.00%
MRVL240816P000775002024-04-17 3:07PM EDT77.5013.300.000.000.00-700.00%
MRVL240816P000800002024-04-12 3:31PM EDT80.0013.150.000.000.00-100.00%
MRVL240816P000825002024-04-15 3:57PM EDT82.5016.500.000.000.00-100.00%
MRVL240816P000850002024-04-18 2:44PM EDT85.0020.450.000.000.00-500.00%
MRVL240816P000875002024-04-11 2:43PM EDT87.5018.420.000.000.00-200.00%
MRVL240816P000900002024-04-11 11:41AM EDT90.0021.150.000.000.00-100.00%
MRVL240816P000925002024-04-09 12:00PM EDT92.5021.350.000.000.00-300.00%
MRVL240816P000950002024-03-27 9:46AM EDT95.0024.850.000.000.00-100.00%
MRVL240816P001000002024-04-11 10:23AM EDT100.0028.050.000.000.00-2300.00%
MRVL240816P001050002024-03-06 12:32PM EDT105.0026.7031.1533.050.00-200.00%
MRVL240816P001100002024-03-07 11:18AM EDT110.0029.9037.2037.650.00-400.00%
MRVL240816P001150002024-03-06 12:53PM EDT115.0035.1540.9044.250.00-300.00%