MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190823C000185002019-08-08 1:41PM EDT18.506.756.356.550.00--8100.00%
MRVL190823C000190002019-07-24 2:09PM EDT19.008.055.856.050.00--1093.75%
MRVL190823C000200002019-08-15 1:44PM EDT20.004.254.905.000.00-191978.13%
MRVL190823C000215002019-07-24 10:50AM EDT21.505.753.403.500.00-1154.69%
MRVL190823C000225002019-08-07 12:04PM EDT22.502.302.432.610.00-111860.55%
MRVL190823C000240002019-08-16 1:38PM EDT24.001.291.101.16+0.48+59.26%1611945.70%
MRVL190823C000245002019-08-16 3:58PM EDT24.500.750.740.78+0.26+53.06%30350941.99%
MRVL190823C000250002019-08-16 3:54PM EDT25.000.470.430.47+0.21+80.77%1,22726539.06%
MRVL190823C000255002019-08-16 3:44PM EDT25.500.250.220.26+0.09+56.25%12113637.99%
MRVL190823C000260002019-08-16 3:59PM EDT26.000.110.110.13+0.03+37.50%1863137.50%
MRVL190823C000265002019-08-16 3:58PM EDT26.500.050.040.06-0.06-54.55%364637.50%
MRVL190823C000270002019-08-16 3:49PM EDT27.000.020.020.04-0.07-77.78%1353641.41%
MRVL190823C000275002019-08-13 2:04PM EDT27.500.030.000.030.00-1729745.31%
MRVL190823C000280002019-08-05 11:12AM EDT28.000.030.000.030.00-1012452.34%
MRVL190823C000285002019-08-12 11:01AM EDT28.500.010.000.030.00-1940351.56%
MRVL190823C000290002019-07-31 2:46PM EDT29.000.100.000.030.00-1557.81%
MRVL190823C000295002019-07-25 2:57PM EDT29.500.190.000.030.00-8862.50%
MRVL190823C000300002019-08-14 10:36AM EDT30.000.010.000.030.00-903068.75%
MRVL190823C000320002019-07-16 9:56AM EDT32.000.050.000.030.00-1087.50%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190823P000205002019-08-07 1:16PM EDT20.500.070.030.030.00--182.81%
MRVL190823P000210002019-07-15 11:03AM EDT21.000.030.000.03-0.12-80.00%12065.63%
MRVL190823P000215002019-08-02 10:41AM EDT21.500.100.050.040.00-1271.09%
MRVL190823P000220002019-08-16 1:59PM EDT22.000.030.000.09-0.07-70.00%34561.72%
MRVL190823P000225002019-08-16 1:59PM EDT22.500.040.030.05-0.08-66.67%110051.56%
MRVL190823P000230002019-08-15 3:45PM EDT23.000.080.060.08-0.14-63.64%815150.78%
MRVL190823P000235002019-08-16 9:40AM EDT23.500.190.090.13-0.11-36.67%97949247.66%
MRVL190823P000240002019-08-16 3:59PM EDT24.000.190.170.19-0.36-65.45%54852242.58%
MRVL190823P000245002019-08-16 3:48PM EDT24.500.310.290.32-0.51-62.20%2481,15140.43%
MRVL190823P000250002019-08-16 3:24PM EDT25.000.510.490.54-0.29-36.25%30465739.84%
MRVL190823P000255002019-08-16 1:52PM EDT25.500.770.780.87-0.73-48.67%2,6619342.19%
MRVL190823P000260002019-08-16 2:37PM EDT26.001.081.121.24-0.18-14.29%18218942.77%
MRVL190823P000265002019-08-16 1:31PM EDT26.501.561.551.69+0.16+11.43%1027047.27%
MRVL190823P000270002019-08-05 10:40AM EDT27.001.812.002.150.00-709150.59%
MRVL190823P000275002019-08-14 9:55AM EDT27.502.922.522.620.00-83453.13%
MRVL190823P000280002019-07-26 9:30AM EDT28.001.883.003.150.00-11566.41%
MRVL190823P000285002019-08-01 1:40PM EDT28.502.593.503.650.00--051.56%