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 11:01AM EDT3.0019.7521.1021.200.00-010.00%
MRVL200117C000050002019-06-10 12:12AM EDT5.0012.0018.8519.000.00-000.00%
MRVL200117C000080002019-07-30 12:35PM EDT8.0018.8516.8016.900.00-9180.00%
MRVL200117C000100002019-07-29 10:42AM EDT10.0017.1514.8014.900.00-290.00%
MRVL200117C000130002019-08-01 10:25AM EDT13.0011.9311.8512.000.00-101,54554.49%
MRVL200117C000140002019-05-21 9:37AM EDT14.008.7210.3510.450.00--100.00%
MRVL200117C000150002019-07-31 3:51PM EDT15.0011.589.9010.050.00-219848.44%
MRVL200117C000160002019-07-24 1:17PM EDT16.0011.108.959.100.00-2946.48%
MRVL200117C000170002019-08-20 1:01PM EDT17.008.398.058.250.00-141648.24%
MRVL200117C000180002019-08-21 3:51PM EDT18.007.257.207.300.00-14744.43%
MRVL200117C000190002019-08-02 3:37PM EDT19.006.750.000.000.00-151000.00%
MRVL200117C000200002019-08-21 3:40PM EDT20.005.655.505.600.00-753941.60%
MRVL200117C000210002019-08-21 1:30PM EDT21.004.754.754.800.00-516039.99%
MRVL200117C000220002019-08-20 2:38PM EDT22.004.224.054.100.00-151,37539.50%
MRVL200117C000230002019-08-19 2:54PM EDT23.003.803.353.450.00-921438.82%
MRVL200117C000240002019-08-21 3:05PM EDT24.002.872.762.810.00-51,26137.26%
MRVL200117C000250002019-08-22 9:37AM EDT25.002.262.232.27-0.03-1.31%16,17336.33%
MRVL200117C000260002019-08-21 3:49PM EDT26.001.821.771.830.00-393,76035.94%
MRVL200117C000270002019-08-21 11:31AM EDT27.001.411.371.410.00-558634.84%
MRVL200117C000280002019-08-21 9:53AM EDT28.001.181.051.100.00-2077934.52%
MRVL200117C000290002019-08-20 1:39PM EDT29.000.860.790.820.00-1837533.69%
MRVL200117C000300002019-08-21 2:40PM EDT30.000.600.580.610.00-297,33733.20%
MRVL200117C000310002019-08-21 3:55PM EDT31.000.460.430.460.00-291,85533.11%
MRVL200117C000320002019-08-19 10:30AM EDT32.000.420.310.350.00-1001,28033.20%
MRVL200117C000330002019-08-05 3:25PM EDT33.000.260.220.240.00-813232.42%
MRVL200117C000340002019-08-16 3:48PM EDT34.000.240.150.180.00-15732.57%
MRVL200117C000350002019-08-05 12:50PM EDT35.000.160.110.130.00-85,37032.42%
MRVL200117C000360002019-06-04 3:54PM EDT36.000.120.060.120.00-3633.99%
MRVL200117C000370002019-08-14 10:08AM EDT37.000.080.050.070.00-3924432.62%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL200117P000030002019-06-10 12:12AM EDT3.000.050.000.020.00-010128.13%
MRVL200117P000050002019-06-10 12:12AM EDT5.000.070.000.020.00-0496.88%
MRVL200117P000080002019-06-10 12:12AM EDT8.000.100.000.030.00-01172.66%
MRVL200117P000100002019-07-09 10:19AM EDT10.000.010.000.040.00-21760.94%
MRVL200117P000130002019-06-05 3:10PM EDT13.000.120.000.070.00-338353.91%
MRVL200117P000140002019-06-07 11:01AM EDT14.000.220.080.100.00--250.78%
MRVL200117P000150002019-07-24 9:47AM EDT15.000.070.120.160.00-515,92150.98%
MRVL200117P000160002019-08-15 1:43PM EDT16.000.280.180.210.00-15816348.44%
MRVL200117P000170002019-08-21 12:48PM EDT17.000.280.260.290.00-5062,79046.78%
MRVL200117P000180002019-08-05 10:37AM EDT18.000.550.370.390.00-2910045.02%
MRVL200117P000190002019-08-21 1:17PM EDT19.000.510.510.520.00-1137543.41%
MRVL200117P000200002019-08-21 3:54PM EDT20.000.700.680.700.00-5658642.24%
MRVL200117P000210002019-08-15 1:44PM EDT21.001.160.890.920.00-71,08741.02%
MRVL200117P000220002019-08-21 1:05PM EDT22.001.171.171.190.00-751,32439.80%
MRVL200117P000230002019-08-21 3:54PM EDT23.001.531.491.520.00-16539438.75%
MRVL200117P000240002019-08-21 3:55PM EDT24.001.921.881.910.00-792,15737.70%
MRVL200117P000250002019-08-21 9:41AM EDT25.002.322.352.380.00-251636.91%
MRVL200117P000260002019-08-08 3:51PM EDT26.002.762.872.900.00-225035.89%
MRVL200117P000270002019-08-21 3:45PM EDT27.003.503.403.500.00-367235.11%
MRVL200117P000280002019-08-02 11:27AM EDT28.004.254.104.200.00-112434.96%
MRVL200117P000290002019-08-05 10:14AM EDT29.005.504.804.950.00-11634.74%
MRVL200117P000300002019-08-16 2:54PM EDT30.005.655.655.750.00-144934.60%
MRVL200117P000320002019-07-31 11:36AM EDT32.005.857.307.450.00-51733.89%
MRVL200117P000330002019-07-29 11:11AM EDT33.006.358.258.400.00-11035.21%
MRVL200117P000340002019-07-26 9:54AM EDT34.007.009.159.300.00-5534.38%
MRVL200117P000350002019-08-16 3:02PM EDT35.0010.1010.1510.250.00-31134.67%
MRVL200117P000370002019-06-07 11:01AM EDT37.0012.9012.8512.950.00-163058.25%