Canada markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.92-1.16 (-1.59%)
At close: 04:00PM EDT
71.93 +0.01 (+0.01%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL241115C000350002024-05-03 2:53PM EDT35.0034.6036.4040.000.00-5579.44%
MRVL241115C000450002024-04-24 1:30PM EDT45.0022.0026.7028.950.00-1250.90%
MRVL241115C000475002024-05-02 2:53PM EDT47.5022.2026.4026.750.00-1360.54%
MRVL241115C000500002024-04-03 3:34PM EDT50.0025.9020.6022.850.00-3641.97%
MRVL241115C000550002024-05-16 9:57AM EDT55.0020.7719.9520.850.00-103854.93%
MRVL241115C000575002024-05-06 11:38AM EDT57.5016.8517.3518.800.00-173950.55%
MRVL241115C000600002024-05-17 11:17AM EDT60.0018.3016.7517.00+4.05+28.42%258353.22%
MRVL241115C000625002024-05-17 2:49PM EDT62.5015.4514.5515.30+3.10+25.10%323950.54%
MRVL241115C000650002024-05-17 2:15PM EDT65.0013.9512.4013.75+2.50+21.83%111151.83%
MRVL241115C000675002024-05-17 2:49PM EDT67.5012.5512.1512.35+0.10+0.80%421150.75%
MRVL241115C000700002024-05-17 10:14AM EDT70.0011.7510.8011.05-0.38-3.13%179050.09%
MRVL241115C000725002024-05-14 3:38PM EDT72.507.609.659.850.00-626950.22%
MRVL241115C000750002024-05-17 9:51AM EDT75.009.738.658.80-0.32-3.18%120850.00%
MRVL241115C000775002024-05-17 2:57PM EDT77.507.957.657.85-0.65-7.56%115049.84%
MRVL241115C000800002024-05-17 9:51AM EDT80.007.706.756.950.00-128049.49%
MRVL241115C000825002024-05-16 3:30PM EDT82.506.905.956.050.00-10011248.73%
MRVL241115C000850002024-05-17 1:34PM EDT85.005.605.205.35-0.48-7.89%1622848.59%
MRVL241115C000900002024-05-17 2:57PM EDT90.004.254.004.15-0.60-12.37%71,27348.28%
MRVL241115C000950002024-05-13 1:41PM EDT95.002.513.053.250.00-122848.33%
MRVL241115C001000002024-05-17 11:41AM EDT100.002.702.292.43-0.27-9.09%11747.64%
MRVL241115C001050002024-05-17 10:33AM EDT105.002.171.781.86-0.04-1.81%18447.52%
MRVL241115C001100002024-05-17 2:52PM EDT110.001.441.371.42-0.24-14.29%21047.41%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL241115P000325002024-05-10 3:12PM EDT32.500.140.090.140.00-1353.61%
MRVL241115P000350002024-05-17 1:33PM EDT35.000.140.140.18-0.09-39.13%1751.56%
MRVL241115P000375002024-05-14 3:39PM EDT37.500.330.200.260.00-2450.10%
MRVL241115P000400002024-05-14 3:39PM EDT40.000.480.300.350.00-2749.41%
MRVL241115P000425002024-05-01 11:18AM EDT42.501.080.430.480.00-21248.10%
MRVL241115P000450002024-05-17 9:38AM EDT45.000.590.630.67-0.59-50.00%11347.19%
MRVL241115P000475002024-05-13 2:32PM EDT47.501.160.870.920.00-19946.41%
MRVL241115P000500002024-05-16 10:03AM EDT50.001.201.191.240.00-85445.73%
MRVL241115P000550002024-05-16 3:13PM EDT55.001.962.012.150.00-524744.68%
MRVL241115P000575002024-05-13 3:01PM EDT57.503.352.632.750.00-2614244.20%
MRVL241115P000600002024-05-15 10:45AM EDT60.003.153.353.50-1.10-25.88%1518344.03%
MRVL241115P000625002024-05-15 10:45AM EDT62.505.204.204.300.00-24343.46%
MRVL241115P000650002024-05-15 10:45AM EDT65.006.285.105.250.00-25343.12%
MRVL241115P000675002024-05-14 3:20PM EDT67.507.856.156.300.00-6539342.69%
MRVL241115P000700002024-05-16 3:23PM EDT70.006.907.307.500.00-114342.43%
MRVL241115P000725002024-05-16 3:27PM EDT72.508.108.608.800.00-84442.10%
MRVL241115P000750002024-05-17 1:15PM EDT75.009.6210.0010.25+0.37+4.00%8416041.95%
MRVL241115P000775002024-05-16 3:23PM EDT77.5010.8511.5011.750.00-14526941.52%
MRVL241115P000800002024-04-15 2:18PM EDT80.0016.1013.8014.500.00-3646.86%
MRVL241115P000825002024-05-07 11:55AM EDT82.5016.4514.6515.000.00-1440.36%
MRVL241115P000850002024-05-07 12:58PM EDT85.0018.4515.6016.750.00--439.66%
MRVL241115P000900002024-04-10 2:23PM EDT90.0022.2522.9523.550.00-31553.88%
MRVL241115P000950002024-03-26 1:37PM EDT95.0028.1527.6028.500.00-8758.30%
MRVL241115P001050002024-03-26 11:16AM EDT105.0037.4037.3039.200.00-22068.98%