MRVL - Marvell Technology Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190830C000180002019-08-19 12:10AM EDT18.007.105.655.900.00--31135.94%
MRVL190830C000190002019-08-19 12:10AM EDT19.005.254.455.050.00--6142.97%
MRVL190830C000210002019-08-20 10:09AM EDT21.004.152.843.100.00-62683.98%
MRVL190830C000220002019-08-19 12:10AM EDT22.003.172.022.160.00--374.80%
MRVL190830C000225002019-08-16 1:52PM EDT22.502.771.641.750.00-101571.68%
MRVL190830C000230002019-08-19 3:53PM EDT23.002.051.281.400.00-51069.34%
MRVL190830C000235002019-08-23 3:52PM EDT23.501.000.971.10-0.72-41.86%295567.97%
MRVL190830C000240002019-08-23 3:42PM EDT24.000.760.710.77-0.53-41.09%902664.06%
MRVL190830C000245002019-08-23 3:55PM EDT24.500.490.500.55-0.55-52.88%1116762.70%
MRVL190830C000250002019-08-23 3:56PM EDT25.000.330.310.36-0.41-55.41%28561759.57%
MRVL190830C000255002019-08-23 3:54PM EDT25.500.210.200.23-0.31-59.62%14096458.59%
MRVL190830C000260002019-08-23 3:48PM EDT26.000.150.100.14-0.20-57.14%17334856.06%
MRVL190830C000265002019-08-23 3:37PM EDT26.500.070.060.10-0.17-70.83%9650657.42%
MRVL190830C000270002019-08-23 2:52PM EDT27.000.050.050.07-0.08-61.54%2811,10860.55%
MRVL190830C000275002019-08-21 12:21PM EDT27.500.080.050.070.00-143967.19%
MRVL190830C000280002019-08-22 3:19PM EDT28.000.060.020.040.00-32151064.06%
MRVL190830C000285002019-08-19 10:04AM EDT28.500.070.000.030.00-111862.50%
MRVL190830C000290002019-08-13 2:22PM EDT29.000.020.000.03-0.03-60.00%26167.19%
MRVL190830C000295002019-07-26 12:37PM EDT29.500.330.000.030.00-1171.88%
MRVL190830C000300002019-08-22 9:34AM EDT30.000.020.000.030.00-252776.56%
MRVL190830C000315002019-07-23 3:35PM EDT31.500.060.000.030.00-103490.63%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRVL190830P000180002019-08-23 2:32PM EDT18.000.040.000.04+0.02+100.00%5539596.88%
MRVL190830P000190002019-08-23 2:26PM EDT19.000.050.000.05-0.01-16.67%5048384.38%
MRVL190830P000200002019-08-23 11:19AM EDT20.000.030.050.07+0.02+200.00%110979.69%
MRVL190830P000210002019-08-23 1:39PM EDT21.000.140.120.15-0.05-26.32%189075.78%
MRVL190830P000220002019-08-23 3:55PM EDT22.000.270.250.29+0.15+125.00%794970.51%
MRVL190830P000225002019-08-23 3:59PM EDT22.500.390.360.40+0.10+34.48%25885568.56%
MRVL190830P000230002019-08-23 3:30PM EDT23.000.500.510.55+0.26+108.33%6142266.99%
MRVL190830P000235002019-08-23 3:54PM EDT23.500.700.690.73+0.36+105.88%49955364.55%
MRVL190830P000240002019-08-23 3:51PM EDT24.000.950.910.97+0.48+102.13%2411,10662.50%
MRVL190830P000245002019-08-23 11:19AM EDT24.501.221.181.25+0.58+90.63%9143660.35%
MRVL190830P000250002019-08-23 3:25PM EDT25.001.481.371.58+0.62+72.09%2268452.15%
MRVL190830P000255002019-08-22 10:46AM EDT25.501.261.792.070.00-115358.01%
MRVL190830P000260002019-08-23 2:13PM EDT26.002.322.212.46+0.86+58.90%2921255.47%
MRVL190830P000265002019-08-23 12:08PM EDT26.502.632.662.95+0.35+15.35%2022658.40%
MRVL190830P000270002019-08-19 9:30AM EDT27.001.893.053.450.00-39552.34%
MRVL190830P000280002019-07-29 3:06PM EDT28.001.354.054.350.00--187.89%