MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190125C000135002018-12-19 3:29PM EST13.501.623.303.450.00-11117.97%
MRVL190125C000145002018-12-20 9:38AM EST14.500.982.342.430.00-5453.13%
MRVL190125C000150002019-01-04 11:58AM EST15.001.551.851.910.00-10010458.59%
MRVL190125C000155002019-01-18 9:33AM EST15.501.211.331.46-0.79-39.50%17458.98%
MRVL190125C000160002019-01-17 2:20PM EST16.000.520.860.970.00-10018144.92%
MRVL190125C000165002019-01-18 2:44PM EST16.500.560.480.51+0.25+80.65%12854732.81%
MRVL190125C000170002019-01-18 3:52PM EST17.000.200.180.20+0.09+81.82%34227029.49%
MRVL190125C000175002019-01-18 3:52PM EST17.500.050.040.06-0.03-37.50%1,14337829.69%
MRVL190125C000180002019-01-15 12:48PM EST18.000.060.000.030.00-2425835.94%
MRVL190125C000185002019-01-09 2:54PM EST18.500.110.000.030.00-3,3641,32046.88%
MRVL190125C000190002019-01-09 2:50PM EST19.000.060.000.030.00-11213750.00%
MRVL190125C000200002019-01-02 1:06PM EST20.000.050.000.030.00-515167.19%
PutsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190125P000125002018-12-14 11:49PM EST12.500.050.000.020.00-99200106.25%
MRVL190125P000130002019-01-02 11:27AM EST13.000.040.000.020.00-2015193.75%
MRVL190125P000135002018-12-21 2:15PM EST13.500.270.000.020.00-507382.81%
MRVL190125P000140002018-12-24 9:58AM EST14.000.540.000.030.00-12675.00%
MRVL190125P000145002019-01-08 1:53PM EST14.500.050.000.030.00-2463.28%
MRVL190125P000150002019-01-10 10:46AM EST15.000.030.000.030.00-18651.56%
MRVL190125P000155002019-01-16 10:27AM EST15.500.030.000.030.00-428545.31%
MRVL190125P000160002019-01-18 10:39AM EST16.000.040.030.04-0.07-63.64%3950034.38%
MRVL190125P000165002019-01-18 3:20PM EST16.500.090.090.12-0.21-70.00%2782,61931.45%
MRVL190125P000170002019-01-18 3:46PM EST17.000.290.300.33-0.07-19.44%7056030.66%
MRVL190125P000175002019-01-18 11:50AM EST17.500.430.650.69-0.59-57.84%545431.25%
MRVL190125P000180002019-01-11 12:55PM EST18.000.781.061.180.00-1015443.36%
MRVL190125P000200002018-12-27 2:44PM EST20.004.663.103.200.00-202076.56%