MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL200221C000130002019-07-22 12:11AM EDT13.0013.0511.7511.900.00--051.37%
MRVL200221C000150002019-07-29 12:32PM EDT15.0012.439.9010.200.00-104050.49%
MRVL200221C000180002019-08-19 1:23PM EDT18.007.977.357.450.00-52247.56%
MRVL200221C000200002019-08-14 1:15PM EDT20.005.555.705.800.00-62143.85%
MRVL200221C000210002019-08-15 1:53PM EDT21.004.604.955.050.00-62942.51%
MRVL200221C000220002019-08-21 3:47PM EDT22.004.284.254.400.00-11242.11%
MRVL200221C000230002019-08-21 3:55PM EDT23.003.603.603.750.00-10211840.87%
MRVL200221C000240002019-08-22 3:57PM EDT24.003.103.003.15+0.05+1.64%210139.65%
MRVL200221C000250002019-08-21 12:07PM EDT25.002.472.472.610.00-118538.53%
MRVL200221C000260002019-08-22 9:49AM EDT26.002.022.002.16+0.01+0.50%21,19437.89%
MRVL200221C000270002019-08-21 11:51AM EDT27.001.611.641.770.00-1020137.33%
MRVL200221C000280002019-08-14 12:49PM EDT28.001.331.351.420.00-526036.60%
MRVL200221C000290002019-08-15 1:47PM EDT29.001.041.061.140.00-2199036.18%
MRVL200221C000300002019-08-19 3:53PM EDT30.000.950.840.900.00-5343535.67%
MRVL200221C000310002019-08-21 10:32AM EDT31.000.660.650.710.00-16235.35%
MRVL200221C000320002019-08-21 12:07PM EDT32.000.470.500.550.00-13634.96%
MRVL200221C000330002019-08-19 12:11AM EDT33.000.400.380.450.00--10735.25%
MRVL200221C000340002019-08-08 1:43PM EDT34.000.350.280.350.00-21835.06%
MRVL200221C000350002019-08-01 12:28PM EDT35.000.230.210.270.00-4534.86%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL200221P000170002019-08-09 1:20PM EDT17.000.350.370.400.00-3345.75%
MRVL200221P000180002019-08-19 12:11AM EDT18.000.650.490.520.00--744.04%
MRVL200221P000190002019-08-15 1:44PM EDT19.000.840.640.680.00-1742.63%
MRVL200221P000200002019-08-12 1:26PM EDT20.001.100.830.880.00-1121241.41%
MRVL200221P000210002019-08-15 1:44PM EDT21.001.341.071.130.00-13740.33%
MRVL200221P000220002019-08-21 10:38AM EDT22.001.291.361.420.00-52539.14%
MRVL200221P000230002019-08-15 11:22AM EDT23.002.101.711.780.00-31338.26%
MRVL200221P000240002019-08-15 12:46PM EDT24.002.472.112.200.00-1237.45%
MRVL200221P000250002019-08-22 12:40PM EDT25.002.572.592.68+0.13+5.33%105036.67%
MRVL200221P000260002019-08-20 1:35PM EDT26.002.953.103.200.00-17092435.62%
MRVL200221P000280002019-08-09 9:36AM EDT28.004.104.354.500.00-11234.82%
MRVL200221P000300002019-08-06 2:56PM EDT30.006.375.956.050.00-2034.82%
MRVL200221P000330002019-08-22 10:07AM EDT33.008.308.408.55-0.61-6.85%7132.76%