MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL181019C000140002018-10-16 2:53PM EDT14.004.804.204.300.00-2121275.00%
MRVL181019C000145002018-10-16 2:53PM EDT14.504.303.703.650.00-1010208.59%
MRVL181019C000150002018-10-16 2:53PM EDT15.003.753.203.300.00-120217.19%
MRVL181019C000160002018-10-16 2:53PM EDT16.003.352.102.360.00-1010154.30%
MRVL181019C000165002018-10-16 2:53PM EDT16.501.171.631.940.00-11142.97%
MRVL181019C000170002018-10-16 3:59PM EDT17.001.850.961.340.00-15859573.44%
MRVL181019C000175002018-10-18 3:15PM EDT17.500.570.550.69-1.08-65.45%2318158.98%
MRVL181019C000180002018-10-18 3:58PM EDT18.000.230.180.25-0.75-76.53%3482,52237.89%
MRVL181019C000185002018-10-18 3:57PM EDT18.500.070.010.07-0.45-86.54%1,0614,06439.84%
MRVL181019C000190002018-10-18 3:57PM EDT19.000.010.020.03-0.19-95.00%1,68418,67150.00%
MRVL181019C000195002018-10-18 2:31PM EDT19.500.030.010.02-0.05-62.50%23,17259.38%
MRVL181019C000200002018-10-18 10:06AM EDT20.000.020.000.010.00-305,95362.50%
MRVL181019C000205002018-10-15 10:20AM EDT20.500.030.020.060.00+50.00%10116108.59%
MRVL181019C000210002018-10-17 3:16PM EDT21.000.010.000.010.00-713,61087.50%
MRVL181019C000215002018-10-18 4:25PM EDT21.500.010.000.020.00-205109.38%
MRVL181019C000220002018-10-16 2:53PM EDT22.000.020.000.070.00-66.67%1702150.00%
MRVL181019C000230002018-10-16 2:53PM EDT23.000.030.000.030.00-40.00%1482153.13%
MRVL181019C000240002018-10-16 2:53PM EDT24.000.050.000.030.00-6654178.13%
MRVL181019C000250002018-10-16 2:53PM EDT25.000.140.000.020.00+55.56%514187.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL181019P000150002018-10-16 2:54PM EDT15.000.040.000.050.00-25.00%510140.63%
MRVL181019P000160002018-10-15 10:15AM EDT16.000.030.000.030.00-12390.63%
MRVL181019P000165002018-10-18 2:13PM EDT16.500.040.000.04-0.09-69.23%1413875.00%
MRVL181019P000170002018-10-18 2:37PM EDT17.000.010.000.03-0.01-50.00%2,0274,26451.56%
MRVL181019P000175002018-10-18 9:40AM EDT17.500.050.000.05+0.04+400.00%48732745.31%
MRVL181019P000180002018-10-18 3:15PM EDT18.000.180.100.18+0.13+260.00%3436,27941.80%
MRVL181019P000185002018-10-18 3:55PM EDT18.500.420.380.51+0.31+281.82%2241,63546.88%
MRVL181019P000190002018-10-18 3:59PM EDT19.000.910.861.02+0.61+203.33%802,38250.00%
MRVL181019P000195002018-10-16 2:54PM EDT19.501.101.341.570.00+42.86%2636976.56%
MRVL181019P000200002018-10-17 9:44AM EDT20.001.251.771.960.00-147796.88%
MRVL181019P000210002018-10-16 2:54PM EDT21.003.022.753.450.00+44.50%1544185.94%
MRVL181019P000220002018-10-17 1:37PM EDT22.002.993.854.000.00-227131.25%
MRVL181019P000230002018-10-16 2:54PM EDT23.004.454.655.000.00+9.88%419213.28%
MRVL181019P000240002018-10-16 2:54PM EDT24.005.255.705.850.00-5010.00%
MRVL181019P000250002018-10-16 2:54PM EDT25.006.556.856.800.00+29.77%80250.00%
MRVL181019P000260002018-10-16 2:54PM EDT26.007.407.857.850.00-20200.00%
MRVL181019P000270002018-10-16 2:54PM EDT27.008.558.858.850.00+100.00%71910.00%