Stocks Options

LAST PRICE
71.9200
TODAY'S CHANGE (%)
Trending Down-1.1600 (-1.5873%)

Bid / Lots
71.9000/ 3
Ask / Lots
71.9500/ 11
Open / Previous Close
73.6700 / 73.0800
Day Range
Low 71.8900
High 74.0200
52 Week Range
Low 42.0350
High 85.7571
Volume
7,874,825
below 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 54.165

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$30.25In the Money	$30.75In the Money	$30.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$25.00	MRVLOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRVLIn the Money	$28.70In the Money	$29.05In the Money	$29.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.50	MRVLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$41.35In the Money	$45.35In the Money	$42.88In the Money	$0.00In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$30.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$23.20In the Money	$23.60In the Money	$23.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.50	MRVLOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$16.75In the Money	$16.95In the Money	$16.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$35.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$19.45In the Money	$20.05In the Money	$19.55In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$37.50	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$32.00In the Money	$35.15In the Money	$32.00In the Money	$2.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
MRVLIn the Money	$20.65In the Money	$22.90In the Money	$21.06In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$42.50	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
MRVLIn the Money	$23.80In the Money	$25.95In the Money	$24.50In the Money	$0.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$45.00	MRVLOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
MRVLIn the Money	$19.95In the Money	$20.65In the Money	$20.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$47.50	MRVLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MRVLIn the Money	$20.30In the Money	$22.25In the Money	$22.28In the Money	$3.08In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
MRVLIn the Money	$19.30In the Money	$19.60In the Money	$19.50In the Money	$4.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$52.50	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
MRVLIn the Money	$17.70In the Money	$19.75In the Money	$18.15In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$54.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	397Out of the Money	---Out of the Money
MRVLIn the Money	$15.85In the Money	$17.05In the Money	$17.15In the Money	$-1.80In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	61Out of the Money	---Out of the Money
MRVLIn the Money	$15.80In the Money	$16.10In the Money	$16.15In the Money	$2.10In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$56.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
MRVLIn the Money	$13.80In the Money	$16.00In the Money	$15.15In the Money	$3.77In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$57.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	507Out of the Money	---Out of the Money
MRVLIn the Money	$14.10In the Money	$15.55In the Money	$15.09In the Money	$-1.33In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$57.50	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MRVLIn the Money	$9.95In the Money	$13.20In the Money	$11.15In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$58.00	MRVLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$8.05In the Money	$9.85In the Money	$8.00In the Money	$0.00In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MRVLIn the Money	$11.80In the Money	$12.10In the Money	$12.15In the Money	$-1.32In the Money	947In the Money	---In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
MRVLIn the Money	$8.10In the Money	$9.85In the Money	$8.81In the Money	$0.16In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	---Out of the Money
MRVLIn the Money	$9.75In the Money	$11.60In the Money	$10.40In the Money	$-1.10In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
MRVLIn the Money	$8.15In the Money	$10.60In the Money	$10.20In the Money	$3.46In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$62.50	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money
MRVLIn the Money	$8.80In the Money	$9.10In the Money	$9.26In the Money	$2.71In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRVLIn the Money	$6.95In the Money	$8.95In the Money	$8.49In the Money	$-1.36In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
MRVLIn the Money	$4.80In the Money	$8.00In the Money	$7.27In the Money	$-1.00In the Money	98In the Money	---In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
MRVLIn the Money	$5.15In the Money	$6.80In the Money	$6.36In the Money	$-1.21In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	286Out of the Money	---Out of the Money
MRVLIn the Money	$3.00In the Money	$5.20In the Money	$5.53In the Money	$-1.02In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	59Out of the Money	---Out of the Money
MRVLIn the Money	$2.94In the Money	$4.10In the Money	$4.10In the Money	$-1.29In the Money	360In the Money	---In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	239Out of the Money	---Out of the Money
MRVLIn the Money	$2.50In the Money	$3.10In the Money	$3.23In the Money	$-0.98In the Money	138In the Money	---In the Money	Filter Table By Strike Price of$69.00	MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	152Near the Money	---Near the Money
MRVLIn the Money	$1.81In the Money	$2.06In the Money	$1.94In the Money	$-1.17In the Money	1,126In the Money	---In the Money	Filter Table By Strike Price of$70.00	MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	454Near the Money	---Near the Money
MRVLUnderlying issue's last price	$0.66Underlying issue's last price	$1.26Underlying issue's last price	$1.28Underlying issue's last price	$-1.01Underlying issue's last price	196Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	MRVLUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.06Underlying issue's last price	83Underlying issue's last price	---Underlying issue's last price
MRVLNear the Money	$0.01Near the Money	$0.06Near the Money	$0.03Near the Money	$-1.42Near the Money	350Near the Money	---Near the Money	Filter Table By Strike Price of$72.00	MRVLIn the Money	$0.05In the Money	$0.13In the Money	$0.09In the Money	$-0.14In the Money	347In the Money	---In the Money
MRVLNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-1.10Near the Money	694Near the Money	---Near the Money	Filter Table By Strike Price of$72.50	MRVLIn the Money	$0.43In the Money	$0.81In the Money	$0.53In the Money	$0.13In the Money	440In the Money	---In the Money
MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.73Near the Money	614Near the Money	---Near the Money	Filter Table By Strike Price of$73.00	MRVLIn the Money	$0.93In the Money	$1.75In the Money	$0.82In the Money	$0.18In the Money	834In the Money	---In the Money
MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.35Near the Money	4,822Near the Money	---Near the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$1.87In the Money	$2.37In the Money	$1.79In the Money	$0.57In the Money	219In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	819Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$2.93In the Money	$4.15In the Money	$2.61In the Money	$0.81In the Money	23In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	483Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$1.89In the Money	$3.55In the Money	$1.83In the Money	$-4.57In the Money	1In 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	37Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$4.45In the Money	$7.00In the Money	$4.95In the Money	$-3.55In the Money	1In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	75Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$8.00In the Money	$9.35In the Money	$8.65In the Money	$0.00In the Money	1In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$9.90In the Money	$10.35In the Money	$9.45In the Money	$0.00In the Money	3In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$11.75In the Money	$12.55In the Money	$12.10In the Money	$0.00In the Money	47In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.50	MRVLIn the Money	$12.25In the Money	$12.45In the Money	$12.65In the Money	$0.00In the Money	3In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.50	MRVLIn the Money	$17.50In the Money	$18.60In the Money	$17.80In the Money	$0.00In the Money	12In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$16.50In the Money	$17.05In the Money	$16.90In the Money	$0.00In the Money	6In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.50	MRVLIn the Money	$21.55In the Money	$23.60In the Money	$22.20In the Money	$0.00In the Money	10In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$22.30In the Money	$24.00In the Money	$24.30In the Money	$0.00In the Money	2In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	MRVLIn the Money	$36.25In the Money	$39.00In the Money	$36.95In the Money	$0.00In the Money	480In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	MRVLIn the Money	$25.40In the Money	$28.00In the Money	$28.50In the Money	$0.00In the Money	1In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	MRVLIn the Money	$46.90In the Money	$49.95In the Money	$48.19In the Money	$0.00In the Money	2In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	MRVLIn the Money	$52.10In the Money	$54.55In the Money	$53.21In the Money	$0.00In the Money	2In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)