MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL191122C000170002019-10-31 1:05PM EST17.008.788.959.750.00-55440.63%
MRVL191122C000175002019-11-06 3:46PM EST17.509.168.258.900.00-11262.50%
MRVL191122C000185002019-10-29 11:50AM EST18.506.546.958.150.00-33181.25%
MRVL191122C000195002019-11-18 1:45PM EST19.507.006.356.700.00-13272.66%
MRVL191122C000200002019-11-20 9:30AM EST20.006.015.906.150.00-36232.03%
MRVL191122C000205002019-10-14 12:55PM EST20.503.666.156.600.00-230405.08%
MRVL191122C000220002019-10-29 2:55PM EST22.002.834.054.200.00-56152.34%
MRVL191122C000225002019-10-13 11:00PM EST22.502.660.000.000.00--00.00%
MRVL191122C000230002019-11-18 2:49PM EST23.003.313.103.200.00-119128.91%
MRVL191122C000235002019-11-21 12:48PM EST23.502.572.592.71-0.41-13.76%114111.72%
MRVL191122C000240002019-11-19 12:41PM EST24.002.262.122.170.00-14393.36%
MRVL191122C000245002019-11-14 3:23PM EST24.502.501.631.670.00-88377.34%
MRVL191122C000250002019-11-20 1:56PM EST25.001.291.001.300.00-56316958.98%
MRVL191122C000255002019-11-21 11:50AM EST25.500.690.670.72-0.08-10.39%16750.98%
MRVL191122C000260002019-11-21 12:18PM EST26.000.280.310.32-0.27-49.09%1,1101,98938.67%
MRVL191122C000265002019-11-21 1:03PM EST26.500.090.090.11-0.16-64.00%1,30883736.33%
MRVL191122C000270002019-11-21 1:03PM EST27.000.030.020.04-0.04-57.14%3091,63639.06%
MRVL191122C000275002019-11-21 1:02PM EST27.500.040.000.09+0.02+100.00%6178754.69%
MRVL191122C000280002019-11-20 2:57PM EST28.000.030.000.010.00-3112,49050.00%
MRVL191122C000285002019-11-21 9:30AM EST28.500.020.000.01+0.01+100.00%12,12653.13%
MRVL191122C000290002019-11-20 9:53AM EST29.000.020.000.040.00-1087278.13%
MRVL191122C000295002019-11-13 1:25PM EST29.500.160.000.030.00-4684.38%
MRVL191122C000300002019-11-21 9:58AM EST30.000.020.000.03-0.06-75.00%31,48593.75%
MRVL191122C000305002019-11-12 3:16PM EST30.500.050.000.030.00-4343103.13%
MRVL191122C000310002019-11-18 12:09AM EST31.000.02-0.030.00--5125.00%
MRVL191122C000320002019-11-13 3:44PM EST32.000.020.000.030.00-49128.13%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL191122P000180002019-10-13 11:00PM EST18.000.140.000.000.00--050.00%
MRVL191122P000200002019-10-22 8:39AM EST20.000.120.000.030.00-618165.63%
MRVL191122P000210002019-10-21 10:06AM EST21.000.150.000.030.00--20137.50%
MRVL191122P000215002019-10-30 10:45AM EST21.500.080.000.030.00-1050125.00%
MRVL191122P000220002019-11-18 12:14PM EST22.000.010.000.030.00-60181112.50%
MRVL191122P000225002019-10-23 9:25AM EST22.500.050.000.030.00-23098.44%
MRVL191122P000230002019-11-11 10:21AM EST23.000.020.000.030.00-32685.94%
MRVL191122P000235002019-11-12 10:25AM EST23.500.010.000.030.00-46173.44%
MRVL191122P000240002019-11-19 12:41PM EST24.000.020.000.030.00-179560.94%
MRVL191122P000245002019-11-18 3:55PM EST24.500.040.000.030.00-31939954.69%
MRVL191122P000250002019-11-19 3:08PM EST25.000.030.000.070.00-2994851.56%
MRVL191122P000255002019-11-21 11:49AM EST25.500.060.040.06-0.09-60.00%919931.64%
MRVL191122P000260002019-11-21 11:23AM EST26.000.150.170.18-0.02-11.76%15766326.17%
MRVL191122P000265002019-11-21 10:02AM EST26.500.300.440.47-0.36-54.55%6193617.97%
MRVL191122P000270002019-11-21 1:00PM EST27.000.950.840.93+0.19+25.00%51,2390.00%
MRVL191122P000275002019-11-21 12:52PM EST27.501.361.311.40+0.18+15.25%401,8180.00%
MRVL191122P000280002019-11-21 12:34PM EST28.001.911.831.87+0.05+2.69%11650.00%
MRVL191122P000285002019-11-21 12:33PM EST28.502.462.322.39+1.63+196.39%2320.00%
MRVL191122P000300002019-11-18 12:12PM EST30.003.203.554.500.00-87124.22%