MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL180223C000200002018-02-09 11:20AM EST20.001.332.522.940.00-12164.84%
MRVL180223C000210002018-02-16 11:58PM EST21.001.301.442.060.00-3390.04%
MRVL180223C000215002018-02-07 11:40AM EST21.500.770.120.740.00-1110.00%
MRVL180223C000220002018-02-14 2:07PM EST22.000.580.461.290.00-404079.69%
MRVL180223C000225002018-02-16 3:50PM EST22.500.460.430.48-0.06-11.54%1219633.20%
MRVL180223C000230002018-02-16 2:23PM EST23.000.240.190.24-0.03-11.11%13033132.42%
MRVL180223C000235002018-02-16 3:25PM EST23.500.110.080.14-0.01-8.33%816436.52%
MRVL180223C000240002018-02-16 9:30AM EST24.000.050.020.07+0.04+400.00%111738.28%
MRVL180223C000245002018-02-12 9:38AM EST24.500.100.000.120.00-104655.86%
MRVL180223C000250002018-02-02 1:40PM EST25.000.070.000.07-0.09-56.25%222256.25%
MRVL180223C000260002018-01-18 9:30AM EST26.000.010.130.190.00-3189.65%
MRVL180223C000280002018-01-12 11:57PM EST28.000.060.050.110.00-200103.52%
MRVL180223C000285002018-01-12 11:57PM EST28.500.050.030.230.00-160122.66%
MRVL180223C000295002018-01-12 11:57PM EST29.500.040.000.080.00-42107.81%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL180223P000185002018-02-05 10:16AM EST18.500.030.000.720.00-29160.94%
MRVL180223P000190002018-02-16 9:30AM EST19.000.020.000.04-0.03-60.00%51171.88%
MRVL180223P000195002018-02-09 9:31AM EST19.500.240.000.550.00-22119.53%
MRVL180223P000200002018-02-09 10:04AM EST20.000.310.000.060.00-02557.81%
MRVL180223P000205002018-02-09 9:50AM EST20.500.460.000.070.00-52150.39%
MRVL180223P000210002018-02-12 2:10PM EST21.000.290.010.090.00-507751.95%
MRVL180223P000215002018-02-16 2:04PM EST21.500.070.030.10-0.88-92.63%141641.80%
MRVL180223P000220002018-02-05 10:09AM EST22.000.460.872.990.00-23197.85%
MRVL180223P000225002018-02-16 2:04PM EST22.500.250.240.28-0.05-16.67%12512331.45%
MRVL180223P000230002018-02-16 2:52PM EST23.000.480.480.54-0.20-29.41%466930.66%
MRVL180223P000235002018-02-16 3:50PM EST23.500.820.461.29-0.07-7.87%104069.14%
MRVL180223P000240002018-01-17 9:56AM EST24.001.060.881.000.00-1010.00%
MRVL180223P000245002018-01-12 11:57PM EST24.501.121.201.310.00-100.00%
MRVL180223P000250002018-01-12 11:57PM EST25.001.430.972.180.00-100.00%
MRVL180223P000275002018-01-08 11:55AM EST27.504.413.304.100.00-220.00%