MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL180817C000120002018-04-13 11:45PM EDT12.0010.309.109.30+10.30+100.00%100852.34%
MRVL180817C000130002018-07-20 11:44PM EDT13.008.158.709.050.00-3838946.88%
MRVL180817C000140002018-08-07 3:49PM EDT14.008.316.857.000.00-1518592.19%
MRVL180817C000150002018-07-11 11:27AM EDT15.006.906.156.35+6.90+100.00%1140598.44%
MRVL180817C000160002018-08-01 1:59PM EDT16.005.255.255.500.00-44546.48%
MRVL180817C000165002018-07-27 5:57PM EDT16.505.454.905.550.00-100581.25%
MRVL180817C000170002018-08-15 12:01PM EDT17.002.950.000.000.00-400.00%
MRVL180817C000175002018-07-27 5:57PM EDT17.504.503.904.600.00-1042501.56%
MRVL180817C000180002018-08-13 10:30AM EDT18.002.860.000.000.00-300.00%
MRVL180817C000190002018-08-15 3:03PM EDT19.001.080.000.000.00-600.00%
MRVL180817C000200002018-08-15 3:49PM EDT20.000.250.000.000.00-24100.00%
MRVL180817C000205002018-08-15 12:03PM EDT20.500.060.000.000.00-77012.50%
MRVL180817C000210002018-08-15 3:55PM EDT21.000.020.000.000.00-77012.50%
MRVL180817C000215002018-08-15 12:07PM EDT21.500.010.000.000.00-1025.00%
MRVL180817C000220002018-08-15 11:34AM EDT22.000.020.000.000.00-22025.00%
MRVL180817C000225002018-08-15 9:34AM EDT22.500.020.000.000.00-1050.00%
MRVL180817C000230002018-08-15 3:25PM EDT23.000.010.000.000.00-1050.00%
MRVL180817C000235002018-07-31 9:44AM EDT23.500.130.050.070.00-20268137.50%
MRVL180817C000240002018-08-15 10:16AM EDT24.000.020.000.000.00-5050.00%
MRVL180817C000245002018-07-30 10:51AM EDT24.500.060.000.060.00-1057145.31%
MRVL180817C000250002018-08-15 1:28PM EDT25.000.010.000.000.00-18050.00%
MRVL180817C000255002018-07-27 5:57PM EDT25.500.060.000.080.00-1818176.56%
MRVL180817C000260002018-08-15 3:25PM EDT26.000.010.000.000.00-7050.00%
MRVL180817C000270002018-07-16 1:55PM EDT27.000.010.000.05+0.01+14.29%91,998195.31%
MRVL180817C000280002018-07-27 11:29AM EDT28.000.020.000.04-0.01-33.33%141,319207.81%
MRVL180817C000290002018-08-13 3:52PM EDT29.000.010.030.000.00-10218.75%
MRVL180817C000300002018-07-31 10:37AM EDT30.000.020.000.030.00-10100234.38%
MRVL180817C000310002018-05-30 3:57PM EDT31.000.050.000.03+0.05+100.00%123250.00%
MRVL180817C000320002018-03-28 3:21PM EDT32.000.160.000.03+0.16+100.00%12265.63%
MRVL180817C000330002018-06-15 1:44PM EDT33.000.010.000.03+0.01+100.00%1431281.25%
MRVL180817C000340002018-06-27 12:09PM EDT34.000.030.000.02+0.03+100.00%515281.25%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL180817P000190002018-08-15 10:30AM EDT19.000.050.000.000.00-10025.00%
MRVL180817P000195002018-08-15 2:46PM EDT19.500.080.000.000.00-2012.50%
MRVL180817P000200002018-08-15 2:53PM EDT20.000.240.000.000.00-8803.13%
MRVL180817P000205002018-08-15 1:31PM EDT20.500.550.000.000.00-1300.00%
MRVL180817P000210002018-08-15 11:54AM EDT21.001.040.000.000.00-200.00%
MRVL180817P000215002018-08-15 12:35PM EDT21.501.410.000.000.00-1500.00%
MRVL180817P000220002018-08-15 12:55PM EDT22.001.910.000.000.00-600.00%
MRVL180817P000230002018-08-15 3:03PM EDT23.002.970.000.000.00-1000.00%
MRVL180817P000240002018-08-15 3:33PM EDT24.003.900.000.000.00-1300.00%
MRVL180817P000265002018-07-27 5:57PM EDT26.504.254.555.150.00-400.00%
MRVL180817P000290002018-08-16 5:56AM EDT29.008.250.000.000.00-100.00%
MRVL180817P000320002018-08-03 11:51PM EDT32.0010.7510.5510.700.00-10100.00%