MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL191220C000160002019-11-18 12:09AM EST16.0011.209.559.850.00--0211.33%
MRVL191220C000170002019-11-11 11:52AM EST17.0010.008.658.850.00-4013145.31%
MRVL191220C000180002019-11-21 11:23AM EST18.008.307.657.850.00--0127.34%
MRVL191220C000190002019-10-28 1:54PM EST19.006.307.157.700.00-55238.48%
MRVL191220C000200002019-12-13 12:13PM EST20.005.655.655.80+1.85+48.68%315071.88%
MRVL191220C000210002019-12-13 3:16PM EST21.004.804.704.80+1.21+33.70%24878.13%
MRVL191220C000215002019-12-11 11:01AM EST21.503.604.204.300.00-11070.31%
MRVL191220C000220002019-12-13 11:30AM EST22.003.703.653.800.00-4217776.95%
MRVL191220C000225002019-12-11 3:03PM EST22.503.753.153.40+0.65+20.97%24762.50%
MRVL191220C000230002019-12-12 3:47PM EST23.002.752.682.800.00-2918759.38%
MRVL191220C000235002019-12-13 3:51PM EST23.502.322.182.31+0.18+8.41%344052.15%
MRVL191220C000240002019-12-13 3:46PM EST24.001.871.751.80+0.14+8.09%1121,10741.60%
MRVL191220C000245002019-12-13 3:28PM EST24.501.411.281.34+0.04+2.92%8777237.11%
MRVL191220C000250002019-12-13 3:55PM EST25.000.880.890.90-0.03-3.30%4002,21832.23%
MRVL191220C000255002019-12-13 3:56PM EST25.500.540.540.56-0.08-12.90%6111,12831.25%
MRVL191220C000260002019-12-13 3:57PM EST26.000.300.300.31-0.08-21.05%1,4491,56430.47%
MRVL191220C000265002019-12-13 3:54PM EST26.500.150.130.15-0.05-25.00%7551,03230.08%
MRVL191220C000270002019-12-13 3:59PM EST27.000.070.060.07-0.05-41.67%1,8882,80530.66%
MRVL191220C000275002019-12-13 3:59PM EST27.500.040.020.04-0.03-42.86%5741,08633.20%
MRVL191220C000280002019-12-13 12:46PM EST28.000.030.020.03+0.01+50.00%2301,30737.50%
MRVL191220C000285002019-12-13 3:27PM EST28.500.020.000.030.00-7711,32043.75%
MRVL191220C000290002019-12-12 12:49PM EST29.000.010.000.030.00-31,15749.22%
MRVL191220C000295002019-12-04 9:43AM EST29.500.030.000.030.00-51755.08%
MRVL191220C000300002019-12-12 11:42AM EST30.000.030.000.030.00-12,28953.91%
MRVL191220C000305002019-11-27 3:59PM EST30.500.130.000.030.00-193358.59%
MRVL191220C000310002019-12-02 10:58AM EST31.000.060.000.060.00-2534570.31%
MRVL191220C000315002019-12-04 9:54AM EST31.500.010.000.010.00-11059.38%
MRVL191220C000320002019-11-25 3:48PM EST32.000.050.000.060.00-2065680.47%
MRVL191220C000325002019-11-27 1:54PM EST32.500.030.000.030.00-4812776.56%
MRVL191220C000330002019-12-09 11:56AM EST33.000.010.000.030.00-212181.25%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL191220P000170002019-11-01 2:55PM EST17.000.010.000.020.00-44125.00%
MRVL191220P000190002019-12-13 3:54PM EST19.000.020.000.030.00-104099.22%
MRVL191220P000200002019-12-04 9:43AM EST20.000.010.000.030.00-1573084.38%
MRVL191220P000210002019-12-09 3:52PM EST21.000.030.000.030.00-3014470.31%
MRVL191220P000215002019-12-09 12:08PM EST21.500.030.000.030.00-17562.50%
MRVL191220P000220002019-12-12 10:52AM EST22.000.010.000.030.00-1012656.25%
MRVL191220P000225002019-12-12 10:39AM EST22.500.010.000.030.00-52,90455.47%
MRVL191220P000230002019-12-13 2:47PM EST23.000.020.010.03-0.01-33.33%671,91647.66%
MRVL191220P000235002019-12-13 11:17AM EST23.500.020.000.03-0.03-60.00%283,18940.23%
MRVL191220P000240002019-12-13 3:55PM EST24.000.030.030.04-0.06-66.67%821,27934.77%
MRVL191220P000245002019-12-13 3:43PM EST24.500.050.060.08-0.10-66.67%11155432.42%
MRVL191220P000250002019-12-13 3:54PM EST25.000.150.150.17-0.12-44.44%6041,37331.45%
MRVL191220P000255002019-12-13 3:41PM EST25.500.250.310.32-0.21-45.65%11841829.69%
MRVL191220P000260002019-12-13 3:55PM EST26.000.560.550.58-0.16-22.22%16489829.79%
MRVL191220P000265002019-12-13 11:15AM EST26.500.900.900.92-0.29-24.37%2722329.10%
MRVL191220P000270002019-12-12 10:00AM EST27.001.101.311.38-0.53-32.52%477834.38%
MRVL191220P000275002019-12-03 10:22AM EST27.501.401.771.87-1.25-47.17%1041.21%
MRVL191220P000280002019-12-13 12:51PM EST28.002.252.252.33-0.97-30.12%34042.19%
MRVL191220P000285002019-12-06 9:38AM EST28.504.502.662.910.00-4261.72%
MRVL191220P000290002019-12-06 11:03AM EST29.004.813.253.350.00-3858.98%
MRVL191220P000300002019-12-03 2:05PM EST30.005.044.254.350.00-5656.25%
MRVL191220P000310002019-10-22 9:54AM EST31.007.055.005.150.00--00.00%
MRVL191220P000330002019-12-02 9:54AM EST33.006.907.257.350.00--084.38%