MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL191213C000170002019-12-04 12:07PM EST17.006.750.000.000.00--00.00%
MRVL191213C000190002019-12-05 11:31AM EST19.004.800.000.000.00--00.00%
MRVL191213C000195002019-12-04 1:52PM EST19.504.650.000.000.00--00.00%
MRVL191213C000200002019-12-04 1:22PM EST20.004.000.000.000.00--00.00%
MRVL191213C000210002019-12-04 2:49PM EST21.003.200.000.000.00--00.00%
MRVL191213C000215002019-12-06 12:02PM EST21.502.760.000.000.00-400.00%
MRVL191213C000220002019-12-06 12:13PM EST22.002.320.000.000.00-300.00%
MRVL191213C000225002019-12-09 3:59PM EST22.501.070.000.000.00-1700.00%
MRVL191213C000230002019-12-09 2:41PM EST23.000.720.000.000.00-500.00%
MRVL191213C000235002019-12-09 3:59PM EST23.500.340.000.000.00-32800.00%
MRVL191213C000240002019-12-09 3:59PM EST24.000.160.000.000.00-57806.25%
MRVL191213C000245002019-12-09 3:35PM EST24.500.060.000.000.00-229012.50%
MRVL191213C000250002019-12-09 3:45PM EST25.000.020.000.000.00-253012.50%
MRVL191213C000255002019-12-09 10:42AM EST25.500.010.000.000.00-7025.00%
MRVL191213C000260002019-12-09 11:34AM EST26.000.020.000.000.00-5025.00%
MRVL191213C000265002019-12-06 11:05AM EST26.500.010.000.000.00-13025.00%
MRVL191213C000270002019-12-06 1:41PM EST27.000.020.000.000.00-25025.00%
MRVL191213C000275002019-12-06 12:03PM EST27.500.020.000.000.00-9050.00%
MRVL191213C000280002019-12-06 3:57PM EST28.000.010.000.000.00-11050.00%
MRVL191213C000285002019-12-03 3:00PM EST28.500.100.000.000.00-160050.00%
MRVL191213C000290002019-12-09 11:44AM EST29.000.010.000.000.00-10050.00%
MRVL191213C000295002019-12-04 1:51PM EST29.500.010.000.000.00-42050.00%
MRVL191213C000300002019-12-04 11:14AM EST30.000.010.000.000.00-22050.00%
MRVL191213C000310002019-12-03 11:17AM EST31.000.030.000.000.00-1050.00%
MRVL191213C000315002019-11-29 11:08AM EST31.500.040.000.000.00-48050.00%
MRVL191213C000320002019-11-29 10:10AM EST32.000.010.000.000.00-10050.00%
MRVL191213C000330002019-11-13 1:58PM EST33.000.090.000.000.00-1050.00%
MRVL191213C000335002019-11-18 12:09AM EST33.500.08-0.000.00--050.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL191213P000185002019-12-04 9:30AM EST18.500.020.000.000.00-1050.00%
MRVL191213P000200002019-12-05 2:43PM EST20.000.020.000.000.00--050.00%
MRVL191213P000205002019-12-03 12:08PM EST20.500.040.000.000.00-33025.00%
MRVL191213P000210002019-12-06 10:50AM EST21.000.010.000.000.00-1025.00%
MRVL191213P000215002019-12-05 3:54PM EST21.500.020.000.000.00-10025.00%
MRVL191213P000220002019-12-09 10:47AM EST22.000.020.000.000.00-15012.50%
MRVL191213P000225002019-12-09 11:42AM EST22.500.040.000.000.00-2012.50%
MRVL191213P000230002019-12-09 3:54PM EST23.000.130.000.000.00-55606.25%
MRVL191213P000235002019-12-09 3:19PM EST23.500.270.000.000.00-29800.39%
MRVL191213P000240002019-12-09 2:46PM EST24.000.570.000.000.00-81700.00%
MRVL191213P000245002019-12-09 2:26PM EST24.500.930.000.000.00-5500.00%
MRVL191213P000250002019-12-09 2:29PM EST25.001.420.000.000.00-1200.00%
MRVL191213P000255002019-12-09 11:28AM EST25.501.940.000.000.00-100.00%
MRVL191213P000260002019-12-06 11:07AM EST26.001.820.000.000.00-4600.00%
MRVL191213P000265002019-12-06 9:31AM EST26.502.690.000.000.00-200.00%
MRVL191213P000270002019-12-09 12:44PM EST27.003.300.000.000.00-1000.00%
MRVL191213P000275002019-12-04 9:41AM EST27.503.000.000.000.00-2000.00%
MRVL191213P000280002019-12-04 3:30PM EST28.003.900.000.000.00-2400.00%
MRVL191213P000285002019-12-04 10:12AM EST28.504.300.000.000.00-1000.00%
MRVL191213P000290002019-12-04 2:42PM EST29.004.750.000.000.00-200.00%
MRVL191213P000295002019-12-03 9:30AM EST29.504.700.000.000.00-300.00%
MRVL191213P000300002019-12-02 11:48AM EST30.004.030.000.000.00--00.00%
MRVL191213P000315002019-11-18 11:29AM EST31.504.850.000.000.00-1000.00%