MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL200124C000170002020-01-08 9:52AM EST17.009.2911.4011.600.00--320150.00%
MRVL200124C000180002020-01-07 1:55PM EST18.008.2210.4010.600.00--1134.38%
MRVL200124C000190002020-01-06 9:36AM EST19.007.009.409.600.00--3121.88%
MRVL200124C000195002020-01-15 9:39AM EST19.507.658.909.100.00-11112.50%
MRVL200124C000210002020-01-15 2:41PM EST21.006.007.407.600.00-151493.75%
MRVL200124C000220002020-01-13 2:57PM EST22.005.316.456.600.00-4496.88%
MRVL200124C000225002020-01-14 9:58AM EST22.504.905.906.100.00--1975.00%
MRVL200124C000230002020-01-10 12:38PM EST23.003.315.455.600.00-16282.81%
MRVL200124C000235002019-12-26 3:43PM EST23.503.494.955.100.00-2375.78%
MRVL200124C000240002020-01-17 2:10PM EST24.004.454.454.55+2.51+129.38%23856.25%
MRVL200124C000245002020-01-16 10:17AM EST24.503.293.954.050.00-42150.00%
MRVL200124C000250002020-01-16 10:58AM EST25.002.833.453.550.00-145760.94%
MRVL200124C000255002020-01-17 12:30PM EST25.503.052.963.05+0.73+31.47%13253.52%
MRVL200124C000260002020-01-17 3:57PM EST26.002.532.482.52+0.33+15.00%4814039.84%
MRVL200124C000265002020-01-17 3:45PM EST26.501.962.002.03+0.21+12.00%2426135.16%
MRVL200124C000270002020-01-17 3:12PM EST27.001.441.511.58+0.11+8.27%40178734.96%
MRVL200124C000275002020-01-17 3:24PM EST27.501.001.111.140.00-10975332.03%
MRVL200124C000280002020-01-17 3:53PM EST28.000.700.750.78+0.04+6.06%22281131.84%
MRVL200124C000285002020-01-17 3:58PM EST28.500.490.470.48+0.08+19.51%37748330.86%
MRVL200124C000290002020-01-17 3:06PM EST29.000.230.270.30-0.01-4.17%4881,00232.42%
MRVL200124C000295002020-01-17 3:58PM EST29.500.150.150.170.00-41755733.01%
MRVL200124C000300002020-01-17 3:59PM EST30.000.090.080.10+0.02+28.57%1,17681934.57%
MRVL200124C000305002020-01-17 10:19AM EST30.500.050.040.06+0.01+25.00%3336.33%
MRVL200124C000310002020-01-17 9:55AM EST31.000.030.000.03+0.01+50.00%1136.72%
MRVL200124C000340002019-12-26 10:14AM EST34.000.020.000.040.00--562.50%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL200124P000190002019-12-16 12:00AM EST19.000.10-0.030.00--0140.63%
MRVL200124P000205002020-01-06 12:45PM EST20.500.010.000.030.00-915101106.25%
MRVL200124P000210002019-12-19 2:48PM EST21.000.070.000.040.00--1103.13%
MRVL200124P000215002019-12-23 10:40AM EST21.500.050.000.040.00-19095.31%
MRVL200124P000220002019-12-23 11:59AM EST22.000.030.000.040.00-3389.06%
MRVL200124P000225002020-01-03 2:54PM EST22.500.010.000.040.00-9182.03%
MRVL200124P000230002019-12-24 9:32AM EST23.000.050.000.040.00-103575.00%
MRVL200124P000235002020-01-13 11:37AM EST23.500.020.000.040.00-130368.75%
MRVL200124P000240002020-01-15 10:22AM EST24.000.040.000.040.00-136062.50%
MRVL200124P000245002020-01-13 2:28PM EST24.500.030.000.030.00-197753.13%
MRVL200124P000250002020-01-16 1:38PM EST25.000.010.000.030.00-1715053.13%
MRVL200124P000255002020-01-16 3:30PM EST25.500.030.000.030.00-217046.48%
MRVL200124P000260002020-01-16 1:56PM EST26.000.030.000.030.00-8211839.84%
MRVL200124P000265002020-01-17 11:46AM EST26.500.040.020.04-0.02-33.33%129935.16%
MRVL200124P000270002020-01-17 3:40PM EST27.000.070.050.06-0.06-46.15%1192,25130.86%
MRVL200124P000275002020-01-17 3:57PM EST27.500.130.120.14-0.08-38.10%9921731.06%
MRVL200124P000280002020-01-17 3:53PM EST28.000.290.260.28-0.09-23.68%20553731.15%
MRVL200124P000285002020-01-17 3:50PM EST28.500.500.470.50-0.28-35.90%2441,88131.45%
MRVL200124P000290002020-01-17 2:04PM EST29.000.790.770.80-0.29-26.85%542531.84%
MRVL200124P000295002020-01-17 10:32AM EST29.501.001.121.21-0.37-27.01%62935.45%
MRVL200124P000300002020-01-16 1:41PM EST30.001.771.561.640.00-1137.70%
MRVL200124P000315002020-01-15 2:28PM EST31.504.522.983.100.00-1053.52%