Stocks Options

LAST PRICE
92.9400
TODAY'S CHANGE (%)
Trending Up3.0800 (3.4276%)

Bid / Lots
92.7000/ 1
Ask / Lots
93.0000/ 1
Open / Previous Close
91.7650 / 89.8600
Day Range
Low 90.0700
High 93.4900
52 Week Range
Low 50.3500
High 95.0900
Volume
9,534,961
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 49.351

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$50.55In the Money	$55.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	MRVLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$45.50In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	MRVLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$40.50In the Money	$45.25In the Money	$23.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MRVLIn the Money	$35.60In the Money	$40.35In the Money	$32.99In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MRVLIn the Money	$30.95In the Money	$34.85In the Money	$28.97In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	8,879Out of the Money
MRVLIn the Money	$29.95In the Money	$33.85In the Money	$32.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MRVLIn the Money	$29.05In the Money	$32.70In the Money	$27.53In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MRVLIn the Money	$27.95In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MRVLIn the Money	$27.00In the Money	$30.80In the Money	$21.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	---Out of the Money	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
MRVLIn the Money	$25.95In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MRVLIn the Money	$24.95In the Money	$28.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	---Out of the Money	$0.59Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRVLIn the Money	$24.10In the Money	$27.95In the Money	$18.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	---Out of the Money	$0.61Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
MRVLIn the Money	$22.95In the Money	$26.95In the Money	$15.06In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	---Out of the Money	$0.62Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MRVLIn the Money	$22.60In the Money	$25.70In the Money	$22.41In the Money	$2.41In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	---Out of the Money	$0.66Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MRVLIn the Money	$21.15In the Money	$24.60In the Money	$19.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$70.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.34Out of the Money	61Out of the Money	400Out of the Money
MRVLIn the Money	$20.15In the Money	$23.65In the Money	$18.05In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$71.00	MRVLOut of the Money	---Out of the Money	$0.77Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MRVLIn the Money	$19.05In the Money	$22.60In the Money	$18.35In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$72.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	30Out of the Money
MRVLIn the Money	$18.20In the Money	$21.60In the Money	$15.20In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$73.00	MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
MRVLIn the Money	$17.65In the Money	$20.00In the Money	$14.65In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$74.00	MRVLOut of the Money	---Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
MRVLIn the Money	$16.45In the Money	$19.10In the Money	$12.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$75.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.24Out of the Money	61Out of the Money	93Out of the Money
MRVLIn the Money	$15.30In the Money	$18.65In the Money	$13.67In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$76.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
MRVLIn the Money	$14.10In the Money	$17.50In the Money	$10.99In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$77.00	MRVLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
MRVLIn the Money	$13.50In the Money	$16.35In the Money	$15.20In the Money	$4.35In the Money	1In the Money	79In the Money	Filter Table By Strike Price of$78.00	MRVLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	192Out of the Money	336Out of the Money
MRVLIn the Money	$13.85In the Money	$14.25In the Money	$12.25In the Money	$2.05In the Money	2In the Money	21In the Money	Filter Table By Strike Price of$79.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	48Out of the Money	209Out of the Money
MRVLIn the Money	$11.90In the Money	$13.15In the Money	$12.77In the Money	$4.76In the Money	11In the Money	131In the Money	Filter Table By Strike Price of$80.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	181Out of the Money	223Out of the Money
MRVLIn the Money	$10.90In the Money	$12.15In the Money	$12.13In the Money	$4.53In the Money	31In the Money	298In the Money	Filter Table By Strike Price of$81.00	MRVLOut of the Money	---Out of the Money	$0.28Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
MRVLIn the Money	$9.95In the Money	$11.15In the Money	$9.30In the Money	$2.18In the Money	10In the Money	109In the Money	Filter Table By Strike Price of$82.00	MRVLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	7Out of the Money	211Out of the Money
MRVLIn the Money	$9.50In the Money	$10.20In the Money	$10.24In the Money	$4.49In the Money	6In the Money	133In the Money	Filter Table By Strike Price of$83.00	MRVLOut of the Money	---Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.15Out of the Money	11Out of the Money	156Out of the Money
MRVLIn the Money	$7.95In the Money	$9.15In the Money	$9.03In the Money	$3.93In the Money	16In the Money	148In the Money	Filter Table By Strike Price of$84.00	MRVLOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	47Out of the Money	2,258Out of the Money
MRVLIn the Money	$7.90In the Money	$8.20In the Money	$8.30In the Money	$4.23In the Money	66In the Money	235In the Money	Filter Table By Strike Price of$85.00	MRVLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.40Out of the Money	107Out of the Money	2,244Out of the Money
MRVLIn the Money	$6.85In the Money	$7.15In the Money	$7.05In the Money	$3.55In the Money	85In the Money	241In the Money	Filter Table By Strike Price of$86.00	MRVLOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$-0.52Out of the Money	7Out of the Money	424Out of the Money
MRVLIn the Money	$5.90In the Money	$6.35In the Money	$6.17In the Money	$3.23In the Money	117In the Money	158In the Money	Filter Table By Strike Price of$87.00	MRVLOut of the Money	---Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$-0.75Out of the Money	469Out of the Money	4,709Out of the Money
MRVLIn the Money	$4.90In the Money	$5.15In the Money	$5.06In the Money	$2.16In the Money	124In the Money	321In the Money	Filter Table By Strike Price of$88.00	MRVLOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-1.21Out of the Money	81Out of the Money	596Out of the Money
MRVLIn the Money	$3.90In the Money	$4.20In the Money	$4.10In the Money	$1.90In the Money	67In the Money	303In the Money	Filter Table By Strike Price of$89.00	MRVLOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-1.46Out of the Money	1,426Out of the Money	180Out of the Money
MRVLIn the Money	$2.87In the Money	$3.20In the Money	$3.15In the Money	$1.54In the Money	2,050In the Money	4,766In the Money	Filter Table By Strike Price of$90.00	MRVLNear the Money	$0.10Near the Money	$0.14Near the Money	$0.10Near the Money	$-2.05Near the Money	4,512Near the Money	2,327Near the Money
MRVLIn the Money	$2.04In the Money	$2.47In the Money	$2.15In the Money	$0.83In the Money	1,053In the Money	2,783In the Money	Filter Table By Strike Price of$91.00	MRVLNear the Money	$0.18Near the Money	$0.27Near the Money	$0.21Near the Money	$-3.14Near the Money	36Near the Money	174Near the Money
MRVLUnderlying issue's last price	$1.35Underlying issue's last price	$1.62Underlying issue's last price	$1.48Underlying issue's last price	$0.48Underlying issue's last price	722Underlying issue's last price	851Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	MRVLUnderlying issue's last price	$0.37Underlying issue's last price	$0.54Underlying issue's last price	$0.54Underlying issue's last price	$-2.66Underlying issue's last price	321Underlying issue's last price	124Underlying issue's last price
MRVLNear the Money	$0.85Near the Money	$0.95Near the Money	$0.85Near the Money	$0.07Near the Money	1,140Near the Money	791Near the Money	Filter Table By Strike Price of$93.00	MRVLIn the Money	$0.76In the Money	$1.07In the Money	$0.90In the Money	$-3.40In the Money	44In the Money	87In the Money
MRVLNear the Money	$0.39Near the Money	$0.50Near the Money	$0.51Near the Money	$0.03Near the Money	683Near the Money	1,187Near the Money	Filter Table By Strike Price of$94.00	MRVLIn the Money	$1.42In the Money	$1.57In the Money	$1.60In the Money	$-3.70In the Money	2In the Money	208In the Money
MRVLNear the Money	$0.18Near the Money	$0.28Near the Money	$0.24Near the Money	$-0.10Near the Money	1,299Near the Money	718Near the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$1.41In the Money	$2.65In the Money	$6.85In the Money	$0.00In the Money	---In the Money	22In the Money
MRVLOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	842Out of the Money	1,778Out of the Money	Filter Table By Strike Price of$96.00	MRVLIn the Money	$2.75In the Money	$5.10In the Money	$7.95In the Money	$0.00In the Money	---In the Money	7In the Money
MRVLOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	13Out of the Money	117Out of the Money	Filter Table By Strike Price of$97.00	MRVLIn the Money	$3.85In the Money	$4.20In the Money	$6.05In the Money	$0.00In the Money	---In the Money	8In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	205Out of the Money	1,105Out of the Money	Filter Table By Strike Price of$98.00	MRVLIn the Money	$4.85In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	23Out of the Money	119Out of the Money	Filter Table By Strike Price of$99.00	MRVLIn the Money	$5.25In the Money	$7.05In the Money	$9.85In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	31Out of the Money	985Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$6.80In the Money	$7.20In the Money	$11.00In the Money	$0.00In the Money	---In the Money	1In the Money
MRVLOut of the Money	---Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	6Out of the Money	36Out of the Money	Filter Table By Strike Price of$101.00	MRVLIn the Money	$7.85In the Money	$9.05In the Money	$12.00In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.05Out of the Money	1Out of the Money	145Out of the Money	Filter Table By Strike Price of$102.00	MRVLIn the Money	$8.85In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$103.00	MRVLIn the Money	$9.80In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$104.00	MRVLIn the Money	$10.85In the Money	$12.10In the Money	$11.80In the Money	$-4.30In the Money	2In the Money	1In the Money
MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.04Out of the Money	25Out of the Money	84Out of the Money	Filter Table By Strike Price of$105.00	MRVLIn the Money	$11.85In the Money	$12.20In the Money	$12.25In the Money	$-3.70In the Money	6In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$106.00	MRVLIn the Money	$12.80In the Money	$13.20In the Money	$13.35In the Money	$-1.15In the Money	2In the Money	1In the Money
MRVLOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	MRVLIn the Money	$13.80In the Money	$14.20In the Money	$14.09In the Money	$-3.86In the Money	12In the Money	5In the Money
MRVLOut of the Money	---Out of the Money	$0.64Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$108.00	MRVLIn the Money	$14.85In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.62Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$109.00	MRVLIn the Money	$15.80In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money	Filter Table By Strike Price of$110.00	MRVLIn the Money	$16.80In the Money	$17.20In the Money	$16.40In the Money	$-4.55In the Money	5In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.57Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$111.00	MRVLIn the Money	$17.85In the Money	$18.25In the Money	$17.45In the Money	$-4.80In the Money	7In the Money	3In the Money

Marvell Technology Inc
NASDAQ:MRVLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)