Stocks Options

LAST PRICE
71.4950
TODAY'S CHANGE (%)
Trending Down-0.3150 (-0.4387%)

Bid / Lots
71.4800/ 3
Ask / Lots
71.5000/ 1
Open / Previous Close
72.4100 / 71.8100
Day Range
Low 70.8500
High 72.6600
52 Week Range
Low 46.0700
High 85.7571
Volume
4,109,922
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 49.643

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	$30.10In the Money	$32.95In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$25.85In the Money	$27.85In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$24.90In the Money	$26.55In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$23.70In the Money	$24.85In the Money	$26.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.00	MRVLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MRVLIn the Money	$23.40In the Money	$23.85In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
MRVLIn the Money	$21.80In the Money	$22.85In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
MRVLIn the Money	$21.40In the Money	$21.70In the Money	$21.34In the Money	$-1.11In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.21Out of the Money	20Out of the Money	31Out of the Money
MRVLIn the Money	$20.30In the Money	$20.75In the Money	$21.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$51.00	MRVLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$19.40In the Money	$19.75In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$18.35In the Money	$18.70In the Money	$18.54In the Money	$0.94In the Money	5In the Money	22In the Money	Filter Table By Strike Price of$53.00	MRVLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MRVLIn the Money	$17.40In the Money	$17.75In the Money	$17.64In the Money	$0.19In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$54.00	MRVLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MRVLIn the Money	$16.40In the Money	$16.75In the Money	$18.17In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money
MRVLIn the Money	$15.40In the Money	$15.75In the Money	$18.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$56.00	MRVLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MRVLIn the Money	$14.40In the Money	$14.75In the Money	$15.60In the Money	$0.00In the Money	---In the Money	11In 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	---Out of the Money	26Out of the Money
MRVLIn the Money	$13.40In the Money	$13.70In the Money	$13.82In the Money	$-0.65In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$58.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
MRVLIn the Money	$12.15In the Money	$13.10In the Money	$14.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$59.00	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	70Out of the Money
MRVLIn the Money	$11.35In the Money	$11.70In the Money	$13.43In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
MRVLIn the Money	$10.35In the Money	$10.75In the Money	$10.49In the Money	$-1.35In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,222Out of the Money
MRVLIn the Money	$9.45In the Money	$10.30In the Money	$9.55In the Money	$-1.46In the Money	7In the Money	15In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
MRVLIn the Money	$8.35In the Money	$8.80In the Money	$9.10In the Money	$-1.85In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	112Out of the Money	79Out of the Money
MRVLIn the Money	$7.45In the Money	$7.75In the Money	$6.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	1,944Out of the Money
MRVLIn the Money	$6.50In the Money	$6.70In the Money	$6.78In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.28Out of the Money	$0.21Out of the Money	20Out of the Money	482Out of the Money
MRVLIn the Money	$5.30In the Money	$5.70In the Money	$6.15In the Money	$0.30In the Money	16In the Money	41In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
MRVLIn the Money	$4.55In the Money	$4.75In the Money	$5.05In the Money	$1.15In the Money	7In the Money	214In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	2Out of the Money	1,720Out of the Money
MRVLIn the Money	$3.70In the Money	$3.80In the Money	$4.00In the Money	$-0.10In the Money	14In the Money	653In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	36Out of the Money	1,921Out of the Money
MRVLIn the Money	$2.53In the Money	$2.94In the Money	$3.05In the Money	$-0.25In the Money	20In the Money	192In the Money	Filter Table By Strike Price of$69.00	MRVLNear the Money	$0.35Near the Money	$0.38Near the Money	$0.33Near the Money	$-0.08Near the Money	93Near the Money	870Near the Money
MRVLIn the Money	$2.10In the Money	$2.18In the Money	$2.24In the Money	$-0.41In the Money	35In the Money	454In the Money	Filter Table By Strike Price of$70.00	MRVLNear the Money	$0.59Near the Money	$0.62Near the Money	$0.56Near the Money	$-0.06Near the Money	279Near the Money	2,025Near the Money
MRVLUnderlying issue's last price	$1.46Underlying issue's last price	$1.53Underlying issue's last price	$1.58Underlying issue's last price	$-0.31Underlying issue's last price	273Underlying issue's last price	622Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	MRVLUnderlying issue's last price	$0.95Underlying issue's last price	$0.99Underlying issue's last price	$1.01Underlying issue's last price	$0.06Underlying issue's last price	39Underlying issue's last price	577Underlying issue's last price
MRVLNear the Money	$0.97Near the Money	$1.02Near the Money	$1.10Near the Money	$-0.24Near the Money	566Near the Money	3,592Near the Money	Filter Table By Strike Price of$72.00	MRVLIn the Money	$1.44In the Money	$1.47In the Money	$1.51In the Money	$0.10In the Money	33In the Money	1,478In the Money
MRVLNear the Money	$0.62Near the Money	$0.64Near the Money	$0.64Near the Money	$-0.26Near the Money	2,613Near the Money	890Near the Money	Filter Table By Strike Price of$73.00	MRVLIn the Money	$2.06In the Money	$2.10In the Money	$2.00In the Money	$-0.27In the Money	15In the Money	191In the Money
MRVLNear the Money	$0.35Near the Money	$0.39Near the Money	$0.37Near the Money	$-0.16Near the Money	155Near the Money	666Near the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$2.66In the Money	$2.89In the Money	$2.84In the Money	$0.08In the Money	5In the Money	738In the Money
MRVLOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.11Out of the Money	156Out of the Money	1,753Out of the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$3.60In the Money	$3.75In the Money	$3.57In the Money	$-0.02In the Money	7In the Money	308In the Money
MRVLOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	83Out of the Money	802Out of the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$4.50In the Money	$4.80In the Money	$4.20In the Money	$-0.60In the Money	7In the Money	93In the Money
MRVLOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	123Out of the Money	642Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$5.45In the Money	$5.70In the Money	$5.65In the Money	$-0.25In the Money	2In the Money	123In the Money
MRVLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	57Out of the Money	414Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$6.45In the Money	$6.65In the Money	$4.70In the Money	$0.00In the Money	---In the Money	39In the Money
MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	23Out of the Money	417Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$7.30In the Money	$7.60In the Money	$4.65In the Money	$0.00In the Money	---In the Money	7In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	105Out of the Money	922Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$8.40In the Money	$8.65In the Money	$8.00In the Money	$-0.55In the Money	4In the Money	2In 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	$8.85In the Money	$9.65In the Money	$9.00In the Money	$3.00In the Money	4In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money	Filter Table By Strike Price of$82.00	MRVLIn the Money	$10.35In the Money	$10.60In the Money	$9.25In the Money	$0.00In the Money	---In 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	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$83.00	MRVLIn the Money	$11.30In the Money	$12.15In the Money	$7.50In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.20Out 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	$12.35In the Money	$12.85In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money	Filter Table By Strike Price of$85.00	MRVLIn the Money	$13.35In the Money	$13.70In the Money	$10.60In the Money	$0.00In the Money	---In the Money	1In 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	$14.40In the Money	$14.85In the Money	$11.60In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.50Out 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	$15.40In the Money	$15.70In the Money	$12.60In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	---Out of the Money	$0.50Out 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	$16.40In the Money	$16.65In the Money	$13.60In the Money	$0.00In the Money	---In the Money	1In the Money
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	77Out of the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$18.40In the Money	$18.70In the Money	$19.25In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.56Out 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	$23.35In the Money	$23.80In the Money	$21.30In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.53Out 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	$27.00In the Money	$29.45In 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)