MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190823C000175002019-08-19 12:10AM EDT17.506.707.607.800.00---171.88%
MRVL190823C000185002019-08-08 1:41PM EDT18.506.756.606.750.00--0118.75%
MRVL190823C000190002019-07-24 2:09PM EDT19.008.056.106.250.00--0106.25%
MRVL190823C000200002019-08-15 1:44PM EDT20.004.255.105.250.00-19087.50%
MRVL190823C000205002019-08-19 12:10AM EDT20.503.854.604.750.00---81.25%
MRVL190823C000215002019-07-24 10:50AM EDT21.505.753.603.750.00-1062.50%
MRVL190823C000220002019-08-19 9:30AM EDT22.003.603.103.25+0.61+20.40%1-56.25%
MRVL190823C000225002019-08-07 12:04PM EDT22.502.302.642.740.00-11059.38%
MRVL190823C000230002019-08-19 12:10AM EDT23.002.012.162.250.00---55.08%
MRVL190823C000235002019-08-19 12:10AM EDT23.501.511.681.800.00---53.13%
MRVL190823C000240002019-08-19 9:31AM EDT24.001.711.241.29+0.42+32.56%5048.83%
MRVL190823C000245002019-08-19 3:53PM EDT24.500.870.820.91+0.12+16.00%56048.83%
MRVL190823C000250002019-08-19 3:56PM EDT25.000.490.460.51+0.02+4.26%157040.04%
MRVL190823C000255002019-08-19 3:07PM EDT25.500.280.240.25+0.03+12.00%251037.11%
MRVL190823C000260002019-08-19 3:49PM EDT26.000.110.090.110.00-56036.72%
MRVL190823C000265002019-08-19 2:31PM EDT26.500.070.030.05+0.02+40.00%44038.67%
MRVL190823C000270002019-08-16 3:49PM EDT27.000.020.010.030.00-13042.97%
MRVL190823C000275002019-08-19 10:19AM EDT27.500.010.000.03-0.02-66.67%18051.56%
MRVL190823C000280002019-08-05 11:12AM EDT28.000.030.000.030.00-10053.13%
MRVL190823C000285002019-08-12 11:01AM EDT28.500.010.000.030.00-19059.38%
MRVL190823C000290002019-07-31 2:46PM EDT29.000.100.000.030.00-1067.19%
MRVL190823C000295002019-07-25 2:57PM EDT29.500.190.000.030.00-8073.44%
MRVL190823C000300002019-08-14 10:36AM EDT30.000.010.000.030.00-90079.69%
MRVL190823C000320002019-07-16 9:56AM EDT32.000.050.000.030.00-10104.69%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190823P000205002019-08-07 1:16PM EDT20.500.070.030.030.00--0104.69%
MRVL190823P000210002019-07-15 11:03AM EDT21.000.030.000.03-0.12-80.00%12084.38%
MRVL190823P000215002019-08-19 10:28AM EDT21.500.020.050.03-0.08-80.00%23089.06%
MRVL190823P000220002019-08-16 1:59PM EDT22.000.030.000.030.00-3065.63%
MRVL190823P000225002019-08-16 1:59PM EDT22.500.040.000.030.00-1056.25%
MRVL190823P000230002019-08-15 3:45PM EDT23.000.080.000.030.00-8053.13%
MRVL190823P000235002019-08-19 10:05AM EDT23.500.050.020.04-0.14-73.68%1046.09%
MRVL190823P000240002019-08-19 3:05PM EDT24.000.060.060.08-0.13-68.42%176042.58%
MRVL190823P000245002019-08-19 3:32PM EDT24.500.140.140.16-0.17-54.84%136039.65%
MRVL190823P000250002019-08-19 3:59PM EDT25.000.290.290.32-0.22-43.14%218038.09%
MRVL190823P000255002019-08-19 3:33PM EDT25.500.500.530.57-0.27-35.06%49036.13%
MRVL190823P000260002019-08-19 3:33PM EDT26.000.840.880.95-0.24-22.22%16038.09%
MRVL190823P000265002019-08-19 9:42AM EDT26.501.121.281.39-0.44-28.21%5040.63%
MRVL190823P000270002019-08-05 10:40AM EDT27.001.811.791.870.00-70046.09%
MRVL190823P000275002019-08-14 9:55AM EDT27.502.922.282.370.00-8054.69%
MRVL190823P000280002019-07-26 9:30AM EDT28.001.882.752.870.00-1063.28%
MRVL190823P000285002019-08-01 1:40PM EDT28.502.593.253.400.00--080.47%