MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL200117C000030002019-06-07 10:01AM EST3.0019.7521.1021.200.00-010.00%
MRVL200117C000050002019-06-09 11:12PM EST5.0012.0018.8519.000.00-000.00%
MRVL200117C000080002019-07-30 11:35AM EST8.0018.8515.8516.100.00-9180.00%
MRVL200117C000100002019-10-02 10:33AM EST10.0013.6015.0015.250.00-170.00%
MRVL200117C000130002019-11-15 10:27AM EST13.0013.030.000.000.00-2000.00%
MRVL200117C000140002019-05-21 8:37AM EST14.008.7210.3510.450.00--100.00%
MRVL200117C000150002019-12-06 3:44PM EST15.0010.790.000.000.00-100.00%
MRVL200117C000160002019-11-08 2:26PM EST16.0010.969.659.800.00-12659.38%
MRVL200117C000170002019-12-09 12:35PM EST17.008.500.000.000.00-900.00%
MRVL200117C000180002019-12-04 12:10PM EST18.005.800.000.000.00-1200.00%
MRVL200117C000190002019-11-21 11:17AM EST19.007.300.000.000.00-100.00%
MRVL200117C000200002019-12-13 10:02AM EST20.006.000.000.000.00-500.00%
MRVL200117C000210002019-12-13 9:50AM EST21.005.310.000.000.00-500.00%
MRVL200117C000220002019-12-13 3:27PM EST22.003.890.000.000.00-2000.00%
MRVL200117C000230002019-12-13 3:29PM EST23.003.000.000.000.00-6900.00%
MRVL200117C000240002019-12-13 3:27PM EST24.002.140.000.000.00-15000.00%
MRVL200117C000250002019-12-13 3:59PM EST25.001.340.000.000.00-2,38800.00%
MRVL200117C000260002019-12-13 3:59PM EST26.000.820.000.000.00-81001.56%
MRVL200117C000270002019-12-13 3:59PM EST27.000.450.000.000.00-81206.25%
MRVL200117C000280002019-12-13 3:05PM EST28.000.250.000.000.00-12306.25%
MRVL200117C000290002019-12-13 12:58PM EST29.000.140.000.000.00-75012.50%
MRVL200117C000300002019-12-13 3:37PM EST30.000.060.000.000.00-237012.50%
MRVL200117C000310002019-12-12 11:55AM EST31.000.050.000.000.00-13012.50%
MRVL200117C000320002019-12-04 2:19PM EST32.000.120.000.000.00-10012.50%
MRVL200117C000330002019-12-03 3:39PM EST33.000.040.000.000.00-60025.00%
MRVL200117C000340002019-12-12 2:04PM EST34.000.020.000.000.00-7025.00%
MRVL200117C000350002019-12-13 12:35PM EST35.000.020.000.000.00-5025.00%
MRVL200117C000360002019-11-15 10:42AM EST36.000.020.000.000.00-5025.00%
MRVL200117C000370002019-11-15 2:01PM EST37.000.030.000.000.00-292025.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL200117P000030002019-06-09 11:12PM EST3.000.050.000.020.00-010275.00%
MRVL200117P000050002019-06-09 11:12PM EST5.000.070.000.020.00-04209.38%
MRVL200117P000080002019-06-09 11:12PM EST8.000.100.000.030.00-011157.81%
MRVL200117P000100002019-07-09 9:19AM EST10.000.010.000.040.00-217134.38%
MRVL200117P000130002019-11-13 11:21AM EST13.000.010.040.060.00-10370112.50%
MRVL200117P000140002019-11-20 10:45AM EST14.000.010.000.000.00-2050.00%
MRVL200117P000150002019-10-14 1:00PM EST15.000.080.000.030.00-100076.56%
MRVL200117P000160002019-11-26 12:25PM EST16.000.010.000.000.00-5050.00%
MRVL200117P000170002019-12-09 9:58AM EST17.000.010.000.000.00-75025.00%
MRVL200117P000180002019-11-25 12:34PM EST18.000.040.000.000.00-2025.00%
MRVL200117P000190002019-12-13 3:54PM EST19.000.050.000.000.00-10025.00%
MRVL200117P000200002019-12-11 2:36PM EST20.000.010.000.000.00-1025.00%
MRVL200117P000210002019-12-12 3:09PM EST21.000.050.000.000.00-40012.50%
MRVL200117P000220002019-12-13 1:23PM EST22.000.070.000.000.00-33012.50%
MRVL200117P000230002019-12-13 3:27PM EST23.000.150.000.000.00-55012.50%
MRVL200117P000240002019-12-13 3:45PM EST24.000.310.000.000.00-23306.25%
MRVL200117P000250002019-12-13 3:45PM EST25.000.600.000.000.00-24903.13%
MRVL200117P000260002019-12-13 12:46PM EST26.001.100.000.000.00-4600.00%
MRVL200117P000270002019-12-13 1:20PM EST27.001.700.000.000.00-9300.00%
MRVL200117P000280002019-12-13 12:19PM EST28.002.610.000.000.00-1200.00%
MRVL200117P000290002019-12-11 2:03PM EST29.004.450.000.000.00-100.00%
MRVL200117P000300002019-12-13 9:30AM EST30.004.350.000.000.00-2600.00%
MRVL200117P000310002019-12-03 10:37AM EST31.006.260.000.000.00-100.00%
MRVL200117P000320002019-12-02 1:44PM EST32.006.100.000.000.00-100.00%
MRVL200117P000330002019-11-01 12:49PM EST33.007.758.808.950.00-11123.05%
MRVL200117P000340002019-12-12 12:05PM EST34.008.500.000.000.00-1000.00%
MRVL200117P000350002019-10-11 1:00PM EST35.0010.858.108.250.00-200.00%
MRVL200117P000360002019-10-11 10:47AM EST36.0011.959.059.250.00-57320.00%
MRVL200117P000370002019-11-06 2:37PM EST37.0010.3512.8012.950.00-100148.68%