MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190920C000175002019-09-05 9:57AM EDT17.507.450.000.000.00-1700.00%
MRVL190920C000180002019-08-05 11:28AM EDT18.006.156.957.050.00--70.00%
MRVL190920C000185002019-08-30 1:06PM EDT18.505.550.000.000.00-1700.00%
MRVL190920C000190002019-09-05 9:31AM EDT19.005.640.000.000.00--00.00%
MRVL190920C000200002019-09-17 3:01PM EDT20.005.830.000.000.00-800.00%
MRVL190920C000205002019-08-30 9:35AM EDT20.503.300.000.000.00-100.00%
MRVL190920C000210002019-09-16 11:07AM EDT21.004.450.000.000.00-1000.00%
MRVL190920C000215002019-08-29 9:42AM EDT21.502.740.000.000.00-3000.00%
MRVL190920C000220002019-09-18 1:57PM EDT22.003.620.000.000.00-1200.00%
MRVL190920C000225002019-09-05 9:47AM EDT22.502.450.000.000.00-300.00%
MRVL190920C000230002019-09-17 10:58AM EDT23.002.520.000.000.00-300.00%
MRVL190920C000235002019-09-17 11:05AM EDT23.502.120.000.000.00-3000.00%
MRVL190920C000240002019-09-17 12:06PM EDT24.001.780.000.000.00-4300.00%
MRVL190920C000245002019-09-18 2:36PM EDT24.500.860.000.000.00-19400.00%
MRVL190920C000250002019-09-18 3:05PM EDT25.000.520.000.000.00-10600.00%
MRVL190920C000255002019-09-18 3:55PM EDT25.500.330.000.000.00-7600.00%
MRVL190920C000260002019-09-18 3:13PM EDT26.000.080.000.000.00-1,14506.25%
MRVL190920C000265002019-09-18 3:50PM EDT26.500.030.000.000.00-46012.50%
MRVL190920C000270002019-09-18 10:08AM EDT27.000.010.000.000.00-1025.00%
MRVL190920C000275002019-09-16 9:37AM EDT27.500.030.000.000.00-55025.00%
MRVL190920C000280002019-09-18 11:31AM EDT28.000.010.000.000.00-2025.00%
MRVL190920C000285002019-09-12 11:31AM EDT28.500.020.000.000.00-10050.00%
MRVL190920C000290002019-09-17 3:09PM EDT29.000.010.000.000.00-37050.00%
MRVL190920C000295002019-08-27 3:29PM EDT29.500.020.000.000.00-24050.00%
MRVL190920C000300002019-09-17 3:09PM EDT30.000.020.000.000.00-5050.00%
MRVL190920C000305002019-08-19 11:51AM EDT30.500.060.000.030.00--161112.50%
MRVL190920C000310002019-08-30 9:51AM EDT31.000.010.000.000.00-1050.00%
MRVL190920C000320002019-08-08 3:31PM EDT32.000.040.000.020.00-27762131.25%
MRVL190920C000330002019-08-28 1:52PM EDT33.000.010.000.000.00-20050.00%
MRVL190920C000340002019-08-02 3:29PM EDT34.000.040.000.020.00-347554159.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190920P000180002019-09-06 11:51AM EDT18.000.010.000.000.00-20050.00%
MRVL190920P000185002019-08-29 12:35PM EDT18.500.030.000.000.00-10050.00%
MRVL190920P000190002019-09-03 11:34AM EDT19.000.030.000.000.00-11050.00%
MRVL190920P000200002019-09-16 10:13AM EDT20.000.330.000.000.00-10050.00%
MRVL190920P000205002019-09-06 9:44AM EDT20.500.010.000.000.00-9050.00%
MRVL190920P000210002019-09-11 9:52AM EDT21.000.010.000.000.00-50050.00%
MRVL190920P000215002019-09-06 3:51PM EDT21.500.020.000.000.00-13050.00%
MRVL190920P000220002019-09-16 10:06AM EDT22.000.020.000.000.00-6050.00%
MRVL190920P000225002019-09-11 12:08PM EDT22.500.010.000.000.00-5050.00%
MRVL190920P000230002019-09-17 1:06PM EDT23.000.010.000.000.00-10050.00%
MRVL190920P000235002019-09-18 12:33PM EDT23.500.010.000.000.00-115025.00%
MRVL190920P000240002019-09-18 1:36PM EDT24.000.030.000.000.00-12025.00%
MRVL190920P000245002019-09-18 11:54AM EDT24.500.030.000.000.00-1012.50%
MRVL190920P000250002019-09-18 2:42PM EDT25.000.140.000.000.00-19012.50%
MRVL190920P000255002019-09-18 1:50PM EDT25.500.240.000.000.00-2703.13%
MRVL190920P000260002019-09-18 1:29PM EDT26.000.510.000.000.00-100.00%
MRVL190920P000265002019-09-17 11:15AM EDT26.500.930.000.000.00-500.00%
MRVL190920P000270002019-09-17 10:46AM EDT27.001.470.000.000.00-1000.00%
MRVL190920P000275002019-09-13 3:23PM EDT27.501.660.000.000.00-2000.00%
MRVL190920P000280002019-08-13 2:18PM EDT28.003.622.032.210.00-100.00%
MRVL190920P000285002019-09-16 9:30AM EDT28.502.920.000.000.00---0.00%
MRVL190920P000290002019-09-05 3:26PM EDT29.004.050.000.000.00-100.00%
MRVL190920P000300002019-08-02 2:49PM EDT30.006.104.955.050.00-100260.55%