MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190418C000150002019-02-28 12:06PM EDT15.004.936.406.500.00-200.00%
MRVL190418C000160002019-03-15 10:17AM EDT16.003.897.858.000.00-100.00%
MRVL190418C000170002019-04-01 1:23PM EDT17.003.110.000.000.00-100.00%
MRVL190418C000175002019-04-12 2:30PM EDT17.506.140.000.000.00-3430.00%
MRVL190418C000180002019-04-15 3:55PM EDT18.005.700.000.000.00-101820.00%
MRVL190418C000185002019-04-10 10:02AM EDT18.503.300.000.000.00-1390.00%
MRVL190418C000190002019-04-16 3:16PM EDT19.005.040.000.000.00-302640.00%
MRVL190418C000195002019-04-15 3:55PM EDT19.504.200.000.000.00-485470.00%
MRVL190418C000200002019-04-17 2:31PM EDT20.004.760.000.000.00-15111,2860.00%
MRVL190418C000210002019-04-17 2:30PM EDT21.003.850.000.000.00-1143,8470.00%
MRVL190418C000215002019-04-17 2:09PM EDT21.503.550.000.000.00-326570.00%
MRVL190418C000220002019-04-17 3:53PM EDT22.002.800.000.000.00-366,9820.00%
MRVL190418C000230002019-04-17 3:31PM EDT23.001.880.000.000.00-1207680.00%
MRVL190418C000235002019-04-17 3:41PM EDT23.501.340.000.000.00-1074190.00%
MRVL190418C000240002019-04-17 3:59PM EDT24.000.900.000.000.00-6731,2560.00%
MRVL190418C000245002019-04-17 3:59PM EDT24.500.530.000.000.00-9361,5360.00%
MRVL190418C000250002019-04-17 3:58PM EDT25.000.270.000.000.00-4,4202,3523.13%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190418P000140002019-03-08 2:55PM EDT14.000.020.000.020.00-1010450.00%
MRVL190418P000150002019-03-21 12:48PM EDT15.000.020.000.000.00-4850.00%
MRVL190418P000155002019-03-21 12:54PM EDT15.500.020.000.000.00-2250.00%
MRVL190418P000160002019-04-02 2:39PM EDT16.000.010.000.000.00-209,64150.00%
MRVL190418P000170002019-04-03 9:58AM EDT17.000.010.000.000.00-111250.00%
MRVL190418P000175002019-04-17 1:30PM EDT17.500.020.000.000.00-203450.00%
MRVL190418P000180002019-04-17 1:30PM EDT18.000.010.000.000.00-2018950.00%
MRVL190418P000185002019-04-01 9:56AM EDT18.500.110.000.000.00-12350.00%
MRVL190418P000190002019-04-15 1:02PM EDT19.000.010.000.000.00-35,56350.00%
MRVL190418P000195002019-04-17 1:30PM EDT19.500.030.000.000.00-2052250.00%
MRVL190418P000200002019-04-15 1:02PM EDT20.000.020.000.000.00-33,03950.00%
MRVL190418P000210002019-04-17 1:15PM EDT21.000.010.000.000.00-1552050.00%
MRVL190418P000215002019-04-15 9:30AM EDT21.500.010.000.000.00-110750.00%
MRVL190418P000220002019-04-16 9:32AM EDT22.000.010.000.000.00-218750.00%
MRVL190418P000230002019-04-17 9:47AM EDT23.000.010.000.000.00-379350.00%
MRVL190418P000240002019-04-17 2:30PM EDT24.000.040.000.000.00-26339025.00%
MRVL190418P000250002019-04-17 3:55PM EDT25.000.370.000.000.00-5,0473,7560.00%
MRVL190418P000260002019-04-17 3:42PM EDT26.001.190.000.000.00-332430.00%
MRVL190418P000270002019-04-17 3:16PM EDT27.002.030.000.000.00-91230.00%