U.S. markets closed

Marvell Technology Group Ltd. (MRVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.52+1.24 (+2.57%)
At close: 4:00PM EST

49.75 +0.23 (0.46%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL210305C000300002021-02-22 12:12PM EST30.0020.1517.0021.950.00-96562.70%
MRVL210305C000350002021-02-23 9:47AM EST35.0011.9012.0016.600.00--4409.38%
MRVL210305C000400002021-03-01 12:53PM EST40.009.059.4012.00+0.45+5.23%219236.52%
MRVL210305C000420002021-02-26 12:01PM EST42.006.555.8010.000.00-44134.18%
MRVL210305C000430002021-02-26 9:45AM EST43.005.464.659.000.00-88112.50%
MRVL210305C000440002021-03-01 12:45PM EST44.005.554.807.65+1.15+26.14%35132.23%
MRVL210305C000450002021-03-01 3:25PM EST45.004.594.056.10+0.54+13.33%43191105.47%
MRVL210305C000460002021-03-01 3:54PM EST46.003.943.904.90+0.69+21.23%436110.74%
MRVL210305C000465002021-03-01 11:04AM EST46.503.073.554.40+0.10+3.37%1055106.45%
MRVL210305C000470002021-03-01 3:47PM EST47.003.603.203.60+0.83+29.96%22931493.16%
MRVL210305C000480002021-03-01 3:59PM EST48.002.562.432.75+0.31+13.78%4002,35784.77%
MRVL210305C000485002021-03-01 3:45PM EST48.502.351.692.59+0.47+25.00%3308577.15%
MRVL210305C000490002021-03-01 3:57PM EST49.002.001.962.100.00-44615685.45%
MRVL210305C000495002021-03-01 3:59PM EST49.501.821.701.98+0.32+21.33%31112088.57%
MRVL210305C000500002021-03-01 3:59PM EST50.001.531.361.55+0.20+15.04%1,9662,75781.05%
MRVL210305C000505002021-03-01 3:53PM EST50.501.251.241.36+0.16+14.68%35146783.69%
MRVL210305C000510002021-03-01 3:59PM EST51.001.201.081.20-0.11-8.40%71495584.96%
MRVL210305C000515002021-03-01 3:52PM EST51.500.840.831.00-0.04-4.55%24562181.93%
MRVL210305C000520002021-03-01 3:57PM EST52.000.990.761.00+0.28+39.44%42389087.89%
MRVL210305C000525002021-03-01 3:58PM EST52.500.670.610.70-0.03-4.29%24049982.52%
MRVL210305C000530002021-03-01 3:05PM EST53.000.540.410.70+0.05+10.20%20683183.20%
MRVL210305C000535002021-03-01 3:54PM EST53.500.450.290.50-0.03-6.25%19143178.52%
MRVL210305C000540002021-03-01 3:55PM EST54.000.400.370.42-0.02-4.76%1,4761,55684.38%
MRVL210305C000545002021-03-01 2:28PM EST54.500.330.190.95-0.08-19.51%701,077102.73%
MRVL210305C000550002021-03-01 3:52PM EST55.000.280.250.30-0.02-6.67%5382,91285.35%
MRVL210305C000555002021-03-01 3:32PM EST55.500.220.230.76-0.08-26.67%44152108.79%
MRVL210305C000560002021-03-01 3:54PM EST56.000.220.190.31-0.05-18.52%4018692.77%
MRVL210305C000565002021-03-01 2:22PM EST56.500.170.040.21-0.12-41.38%847182.42%
MRVL210305C000570002021-03-01 2:42PM EST57.000.150.060.20-0.06-28.57%481,19287.30%
MRVL210305C000575002021-03-01 3:03PM EST57.500.130.030.32-0.07-35.00%125097.66%
MRVL210305C000580002021-03-01 12:24PM EST58.000.110.130.20-0.07-38.89%95373100.59%
MRVL210305C000585002021-03-01 2:27PM EST58.500.110.010.44-0.07-38.89%1535112.50%
MRVL210305C000590002021-03-01 9:42AM EST59.000.120.020.12-0.03-20.00%42491.80%
MRVL210305C000595002021-02-23 9:55AM EST59.500.120.000.38-0.11-47.83%59116.41%
MRVL210305C000600002021-03-01 12:14PM EST60.000.090.040.10-0.05-35.71%4470998.83%
MRVL210305C000605002021-03-01 2:50PM EST60.500.090.060.10-0.09-50.00%18326104.69%
MRVL210305C000610002021-02-24 10:49AM EST61.000.090.001.190.00-135171.29%
MRVL210305C000615002021-02-23 2:37PM EST61.500.080.000.10-0.08-50.00%1129103.13%
MRVL210305C000620002021-02-26 3:31PM EST62.000.100.000.910.00-3588167.19%
MRVL210305C000650002021-03-01 3:54PM EST65.000.040.000.04-0.04-50.00%186311110.16%
MRVL210305C000700002021-02-26 10:20AM EST70.000.020.010.110.00-10192156.25%
MRVL210305C000750002021-02-26 10:05AM EST75.000.020.000.300.00-1118209.38%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL210305P000250002021-02-24 12:11PM EST25.000.050.002.130.00--1539.84%
MRVL210305P000300002021-02-22 11:28AM EST30.000.010.000.010.00-796796168.75%
MRVL210305P000350002021-03-01 1:18PM EST35.000.010.000.01-0.05-83.33%29992118.75%
MRVL210305P000400002021-03-01 2:33PM EST40.000.050.000.05-0.09-64.29%631,15095.31%
MRVL210305P000420002021-03-01 1:18PM EST42.000.090.030.15-0.17-65.38%4713994.53%
MRVL210305P000425002021-03-01 2:29PM EST42.500.150.060.63-0.19-55.88%15718123.63%
MRVL210305P000430002021-03-01 2:33PM EST43.000.170.100.19-0.18-51.43%66341192.58%
MRVL210305P000440002021-03-01 3:58PM EST44.000.240.150.30-0.34-58.62%6281,17690.63%
MRVL210305P000450002021-03-01 3:48PM EST45.000.300.250.40-0.37-55.22%22974487.11%
MRVL210305P000460002021-03-01 3:54PM EST46.000.550.500.54-0.34-38.20%24652487.50%
MRVL210305P000465002021-03-01 3:16PM EST46.500.700.200.75-0.50-41.67%3832176.56%
MRVL210305P000470002021-03-01 3:39PM EST47.001.060.751.00-0.25-19.08%43738992.87%
MRVL210305P000480002021-03-01 3:58PM EST48.001.101.021.81-0.81-42.41%314630102.54%
MRVL210305P000485002021-03-01 3:47PM EST48.501.391.251.37-0.78-35.94%53829886.72%
MRVL210305P000490002021-03-01 3:35PM EST49.001.641.421.65-0.81-33.06%28937686.72%
MRVL210305P000495002021-03-01 12:50PM EST49.501.901.631.98-0.95-33.33%2311987.79%
MRVL210305P000500002021-03-01 3:59PM EST50.002.101.752.25-0.74-26.06%2155484.18%
MRVL210305P000505002021-03-01 3:03PM EST50.502.482.192.54-1.02-29.14%819987.79%
MRVL210305P000510002021-03-01 3:58PM EST51.002.712.532.80-0.87-24.30%16928887.21%
MRVL210305P000515002021-02-26 2:30PM EST51.503.202.734.75-1.05-24.71%7101124.90%
MRVL210305P000520002021-03-01 12:59PM EST52.003.582.444.95-1.92-34.91%103158105.76%
MRVL210305P000525002021-03-01 11:59AM EST52.503.882.925.10-1.07-21.62%13345103.71%
MRVL210305P000530002021-03-01 3:06PM EST53.004.353.655.05-1.38-24.08%1107102.05%
MRVL210305P000535002021-02-25 3:52PM EST53.506.423.856.400.00-6111124.61%
MRVL210305P000540002021-02-26 1:41PM EST54.006.404.006.350.00-175104.88%
MRVL210305P000545002021-02-25 3:51PM EST54.508.304.456.750.00-13106.15%
MRVL210305P000550002021-02-22 2:50PM EST55.005.504.257.350.00-47989.26%
MRVL210305P000570002021-01-25 12:14PM EST57.005.606.459.800.00-55136.13%
MRVL210305P000575002021-03-01 10:42AM EST57.508.756.6510.10+3.63+70.90%119121.09%
MRVL210305P000580002021-01-25 10:04AM EST58.005.809.3510.600.00-44202.44%
MRVL210305P000600002021-02-17 11:29AM EST60.0010.169.4513.000.00-22174.02%
MRVL210305P000605002021-03-01 2:40PM EST60.5011.5010.9513.05+1.67+16.99%62199.12%
MRVL210305P000610002021-03-01 3:05PM EST61.0011.8010.5014.00+0.75+6.79%24185.55%
MRVL210305P000650002021-02-19 9:59AM EST65.0014.0814.6016.650.00-88148.83%