Stocks Options

LAST PRICE
70.9700
TODAY'S CHANGE (%)
Trending Down-2.4800 (-3.3764%)

Bid / Lots
70.7000/ 3
Ask / Lots
71.0400/ 12
Open / Previous Close
73.2000 / 73.4500
Day Range
Low 70.0600
High 73.3500
52 Week Range
Low 46.0700
High 85.7571
Volume
12,359,120
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 49.547

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$29.20In the Money	$32.90In the Money	$29.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	MRVLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$24.15In the Money	$28.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$23.60In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	MRVLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$23.80In the Money	$24.15In the Money	$23.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$47.00	MRVLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MRVLIn the Money	$21.90In the Money	$23.15In the Money	$25.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$48.00	MRVLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
MRVLIn the Money	$20.15In the Money	$22.25In the Money	$24.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$49.00	MRVLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
MRVLIn the Money	$19.85In the Money	$23.00In the Money	$22.25In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MRVLIn the Money	$18.05In the Money	$20.25In the Money	$21.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$51.00	MRVLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$17.90In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$16.50In the Money	$19.10In the Money	$19.25In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$53.00	MRVLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MRVLIn the Money	$16.05In the Money	$17.15In the Money	$17.20In the Money	$-0.44In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$54.00	MRVLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	19Out of the Money
MRVLIn the Money	$15.30In the Money	$16.15In the Money	$16.70In the Money	$-1.47In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	2Out of the Money	487Out of the Money
MRVLIn the Money	$13.15In the Money	$15.15In the Money	$15.70In the Money	$-2.50In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$56.00	MRVLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.13Out of the Money	$0.07Out of the Money	2Out of the Money	6Out of the Money
MRVLIn the Money	$12.05In the Money	$14.20In the Money	$15.60In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$57.00	MRVLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MRVLIn the Money	$11.05In the Money	$13.15In the Money	$13.82In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$58.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
MRVLIn the Money	$10.65In the Money	$12.15In the Money	$15.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MRVLIn the Money	$9.85In the Money	$11.15In the Money	$10.54In the Money	$-3.21In the Money	10In the Money	28In 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	4Out of the Money	194Out of the Money
MRVLIn the Money	$8.85In the Money	$11.00In the Money	$9.48In the Money	$-1.01In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,222Out of the Money
MRVLIn the Money	$8.40In the Money	$9.15In the Money	$8.65In the Money	$-1.75In the Money	77In the Money	19In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
MRVLIn the Money	$7.80In the Money	$8.25In the Money	$9.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
MRVLIn the Money	$5.85In the Money	$7.15In the Money	$6.37In the Money	$-0.46In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	41Out of the Money	1,980Out of the Money
MRVLIn the Money	$4.45In the Money	$6.15In the Money	$5.30In the Money	$-2.67In the Money	70In the Money	12In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	549Out of the Money
MRVLIn the Money	$3.35In the Money	$5.15In the Money	$7.20In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	789Out of the Money	729Out of the Money
MRVLIn the Money	$2.98In the Money	$6.00In the Money	$4.15In the Money	$-3.56In the Money	23In the Money	212In 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	$-0.02Out of the Money	21Out of the Money	1,635Out of the Money
MRVLIn the Money	$2.63In the Money	$4.10In the Money	$2.68In the Money	$-2.94In the Money	14In the Money	317In the Money	Filter Table By Strike Price of$68.00	MRVLNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	900Near the Money	1,858Near the Money
MRVLIn the Money	$1.37In the Money	$2.07In the Money	$2.19In the Money	$-2.36In the Money	30In the Money	166In the Money	Filter Table By Strike Price of$69.00	MRVLNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	424Near the Money	1,217Near the Money
MRVLUnderlying issue's last price	$0.66Underlying issue's last price	$1.45Underlying issue's last price	$0.69Underlying issue's last price	$-3.01Underlying issue's last price	185Underlying issue's last price	455Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	MRVLUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$-0.02Underlying issue's last price	477Underlying issue's last price	2,156Underlying issue's last price
MRVLNear the Money	$0.03Near the Money	$0.10Near the Money	$0.23Near the Money	$-2.30Near the Money	1,337Near the Money	800Near the Money	Filter Table By Strike Price of$71.00	MRVLIn the Money	$0.04In the Money	$0.16In the Money	$0.07In the Money	$-0.03In the Money	3,290In the Money	707In the Money
MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.72Near the Money	585Near the Money	2,696Near the Money	Filter Table By Strike Price of$72.00	MRVLIn the Money	$0.53In the Money	$1.28In the Money	$0.81In the Money	$0.59In the Money	62In the Money	684In the Money
MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.03Near the Money	180Near the Money	1,226Near the Money	Filter Table By Strike Price of$73.00	MRVLIn the Money	$0.82In the Money	$3.15In the Money	$2.11In the Money	$1.61In the Money	64In the Money	177In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	393Out of the Money	825Out of the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$1.88In the Money	$3.30In the Money	$3.22In the Money	$2.36In the Money	64In the Money	625In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	126Out of the Money	1,767Out of the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$2.07In the Money	$5.55In the Money	$4.15In the Money	$2.57In the Money	52In the Money	405In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	67Out of the Money	809Out of the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$4.75In the Money	$5.95In the Money	$4.95In the Money	$2.51In the Money	4In the Money	92In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	65Out of the Money	663Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$4.25In the Money	$7.45In the Money	$5.55In the Money	$2.83In the Money	1In the Money	109In 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	2Out of the Money	367Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$5.85In the Money	$7.95In the Money	$6.30In the Money	$1.05In the Money	5In the Money	14In 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	7Out of the Money	400Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$6.70In the Money	$9.10In the Money	$7.80In the Money	$3.15In the Money	9In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	1,288Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$7.90In the Money	$10.15In the Money	$8.50In the Money	$0.50In the Money	1In the Money	1In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$81.00	MRVLIn the Money	$8.75In the Money	$11.10In the Money	$9.30In the Money	$0.30In the Money	2In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	2Out of the Money	243Out of the Money	Filter Table By Strike Price of$82.00	MRVLIn the Money	$9.20In the Money	$12.00In the Money	$10.00In the Money	$0.75In the Money	1In the Money	1In the Money
MRVLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.08Out of the Money	$0.06Out of the Money	4Out of the Money	90Out of the Money	Filter Table By Strike Price of$83.00	MRVLIn the Money	$10.20In the Money	$13.55In the Money	$7.50In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$84.00	MRVLIn the Money	$11.30In the Money	$14.65In the Money	$9.60In the Money	$0.00In the Money	---In 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	---Out of the Money	301Out of the Money	Filter Table By Strike Price of$85.00	MRVLIn the Money	$12.20In the Money	$15.55In the Money	$13.55In the Money	$-0.85In 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	$0.00Out of the Money	---Out of the Money	4,587Out of the Money	Filter Table By Strike Price of$86.00	MRVLIn the Money	$13.20In the Money	$16.55In the Money	$11.60In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$87.00	MRVLIn the Money	$14.30In the Money	$17.55In the Money	$16.40In the Money	$0.00In the Money	---In the Money	4In the Money
MRVLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	MRVLIn the Money	$15.30In the Money	$18.50In the Money	$15.25In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$17.25In the Money	$20.60In the Money	$19.25In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$22.25In the Money	$25.55In the Money	$21.30In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.15Out 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$100.00	MRVLIn the Money	$26.90In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)