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
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL250321C000325002024-05-01 10:36AM EDT32.5034.2139.1043.350.00--273.05%
MRVL250321C000400002024-04-19 3:13PM EDT40.0026.3533.8535.650.00-62066.36%
MRVL250321C000425002024-04-18 12:35PM EDT42.5027.2531.7532.750.00-1261.11%
MRVL250321C000450002024-04-16 3:54PM EDT45.0027.8529.2031.100.00-3359.09%
MRVL250321C000475002024-04-18 1:20PM EDT47.5023.2028.1529.050.00--5360.50%
MRVL250321C000500002024-04-17 11:50AM EDT50.0023.1026.2527.150.00--6259.08%
MRVL250321C000550002024-05-03 11:12AM EDT55.0019.5522.6523.600.00-1256.70%
MRVL250321C000600002024-05-13 9:57AM EDT60.0018.3518.9019.850.00-59652.53%
MRVL250321C000625002024-05-16 9:38AM EDT62.5017.7017.9518.300.00-18552.93%
MRVL250321C000650002024-05-07 10:35AM EDT65.0015.4016.5516.900.00-2713152.32%
MRVL250321C000675002024-05-16 2:16PM EDT67.5016.8514.2515.550.00-913752.35%
MRVL250321C000700002024-05-16 12:13PM EDT70.0015.5014.0514.350.00-316051.37%
MRVL250321C000725002024-05-17 3:49PM EDT72.5013.5812.2013.20+2.33+20.71%22351.52%
MRVL250321C000750002024-05-13 10:44AM EDT75.0010.8711.9012.250.00-1040150.90%
MRVL250321C000775002024-05-16 2:07PM EDT77.5012.3410.9012.150.00-18952.24%
MRVL250321C000800002024-05-16 3:59PM EDT80.0010.859.9510.300.00-821,56750.10%
MRVL250321C000825002024-05-16 3:27PM EDT82.5010.309.109.400.00-1961,30950.29%
MRVL250321C000850002024-05-17 10:03AM EDT85.009.438.308.65+2.89+44.19%12550.17%
MRVL250321C000900002024-05-17 1:54PM EDT90.007.366.907.25+0.83+12.71%22549.70%
MRVL250321C000950002024-05-17 3:49PM EDT95.005.965.706.05+0.91+18.02%21949.24%
MRVL250321C001000002024-05-14 11:57AM EDT100.003.664.755.050.00-126448.91%
MRVL250321C001050002024-05-17 9:52AM EDT105.004.653.954.20+1.25+36.76%2148.57%
MRVL250321C001100002024-05-17 3:49PM EDT110.003.443.253.50+0.29+9.21%24548.34%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL250321P000325002024-04-29 12:02PM EDT32.500.500.002.510.00-5665.97%
MRVL250321P000350002024-04-25 3:38PM EDT35.000.750.001.000.00--257.20%
MRVL250321P000375002024-04-25 9:42AM EDT37.501.080.141.050.00-41953.22%
MRVL250321P000400002024-05-03 12:32PM EDT40.001.260.062.780.00-1253.08%
MRVL250321P000425002024-04-26 10:51AM EDT42.501.631.091.630.00-1011050.73%
MRVL250321P000450002024-05-15 3:44PM EDT45.001.771.392.020.00-21,14149.78%
MRVL250321P000475002024-05-01 11:06AM EDT47.503.201.792.180.00-14946.69%
MRVL250321P000500002024-05-15 3:43PM EDT50.002.762.352.580.00-216745.28%
MRVL250321P000550002024-05-16 3:23PM EDT55.003.553.603.800.00-3271,97843.98%
MRVL250321P000575002024-05-13 9:44AM EDT57.504.354.154.60-0.70-13.86%19443.71%
MRVL250321P000600002024-05-16 12:06PM EDT60.005.055.055.400.00-135142.99%
MRVL250321P000625002024-05-16 10:05AM EDT62.506.106.056.300.00-220642.37%
MRVL250321P000650002024-05-16 3:05PM EDT65.006.807.107.300.00-123341.80%
MRVL250321P000675002024-05-02 1:40PM EDT67.5010.847.408.450.00-4441.49%
MRVL250321P000700002024-05-17 3:36PM EDT70.009.439.459.65-1.02-9.76%323941.02%
MRVL250321P000725002024-05-15 12:31PM EDT72.5012.2510.7510.950.00-9820340.59%
MRVL250321P000750002024-05-16 11:13AM EDT75.0011.8112.1012.950.00-62042.49%
MRVL250321P000775002024-04-24 9:40AM EDT77.5017.2513.6014.600.00--042.74%
MRVL250321P000800002024-05-16 2:58PM EDT80.0014.4315.1016.500.00-2443.63%
MRVL250321P000850002024-04-09 3:22PM EDT85.0018.9021.0521.700.00--350.08%