Stocks Options

LAST PRICE
73.8700
TODAY'S CHANGE (%)
Trending Down-1.0100 (-1.3488%)

Bid / Lots
73.8500/ 2
Ask / Lots
73.9900/ 2
Open / Previous Close
74.4800 / 74.8800
Day Range
Low 72.4400
High 74.7500
52 Week Range
Low 46.0700
High 85.7571
Volume
14,307,588
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 49.465

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$44.45In the Money	$47.45In the Money	$27.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MRVLIn the Money	$42.00In the Money	$45.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MRVLIn the Money	$39.30In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MRVLIn the Money	$36.85In the Money	$39.70In the Money	$35.20In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$35.00	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	421Out of the Money
MRVLIn the Money	$34.70In the Money	$37.55In the Money	$20.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$37.50	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MRVLIn the Money	$32.15In the Money	$34.75In the Money	$30.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
MRVLIn the Money	$29.35In the Money	$32.65In the Money	$23.75In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$42.50	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,331Out of the Money
MRVLIn the Money	$26.80In the Money	$29.95In the Money	$30.30In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$45.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	617Out of the Money
MRVLIn the Money	$25.20In the Money	$26.55In the Money	$24.00In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$47.50	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,936Out of the Money
MRVLIn the Money	$23.30In the Money	$25.30In the Money	$23.00In the Money	$-1.04In the Money	2In the Money	91In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	11,996Out of the Money
MRVLIn the Money	$21.20In the Money	$22.80In the Money	$20.73In the Money	$0.38In the Money	1In the Money	301In the Money	Filter Table By Strike Price of$52.50	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	10,445Out of the Money
MRVLIn the Money	$19.70In the Money	$20.45In the Money	$19.80In the Money	$-1.25In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$54.00	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money
MRVLIn the Money	$18.25In the Money	$19.20In the Money	$18.00In the Money	$-1.80In the Money	3In the Money	337In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	11,110Out of the Money
MRVLIn the Money	$16.75In the Money	$19.50In the Money	$17.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$56.00	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRVLIn the Money	$16.10In the Money	$18.35In the Money	$17.51In the Money	$0.76In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$57.00	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
MRVLIn the Money	$15.75In the Money	$17.50In the Money	$15.90In the Money	$-2.10In the Money	1In the Money	855In the Money	Filter Table By Strike Price of$57.50	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	5,113Out of the Money
MRVLIn the Money	$15.10In the Money	$16.50In the Money	$15.30In the Money	$1.55In the Money	504In the Money	510In the Money	Filter Table By Strike Price of$58.00	MRVLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	839Out of the Money
MRVLIn the Money	$14.65In the Money	$15.10In the Money	$15.45In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	521Out of the Money
MRVLIn the Money	$12.75In the Money	$14.85In the Money	$13.33In the Money	$-2.67In the Money	12In the Money	4,465In the Money	Filter Table By Strike Price of$60.00	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	15,079Out of the Money
MRVLIn the Money	$12.20In the Money	$13.20In the Money	$13.45In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$61.00	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	62Out of the Money
MRVLIn the Money	$11.70In the Money	$12.75In the Money	$10.93In the Money	$-2.82In the Money	313In the Money	316In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	151Out of the Money	1,257Out of the Money
MRVLIn the Money	$11.20In the Money	$12.30In the Money	$11.60In the Money	$2.25In the Money	1In the Money	1,757In the Money	Filter Table By Strike Price of$62.50	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,628Out of the Money
MRVLIn the Money	$10.55In the Money	$11.10In the Money	$10.80In the Money	$0.45In the Money	5In the Money	28In 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	---Out of the Money	126Out of the Money
MRVLIn the Money	$9.05In the Money	$10.50In the Money	$8.75In the Money	$0.10In the Money	3In the Money	109In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,285Out of the Money
MRVLIn the Money	$8.75In the Money	$9.95In the Money	$8.30In the Money	$-1.84In the Money	353In the Money	3,078In 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	102Out of the Money	2,041Out of the Money
MRVLIn the Money	$7.00In the Money	$8.40In the Money	$7.04In the Money	$-2.36In the Money	3In the Money	423In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	582Out of the Money
MRVLIn the Money	$5.75In the Money	$7.45In the Money	$6.28In the Money	$1.33In the Money	3In the Money	132In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	---Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$0.01Out of the Money	66Out of the Money	718Out of the Money
MRVLIn the Money	$5.25In the Money	$7.15In the Money	$6.09In the Money	$-1.79In the Money	59In the Money	3,533In the Money	Filter Table By Strike Price of$67.50	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	64Out of the Money	6,675Out of the Money
MRVLIn the Money	$5.70In the Money	$6.15In the Money	$5.56In the Money	$-2.34In the Money	14In the Money	263In 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	$-0.01Out of the Money	7Out of the Money	721Out of the Money
MRVLIn the Money	$2.80In the Money	$5.35In the Money	$3.80In the Money	$-2.32In the Money	1In the Money	483In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	23Out of the Money	1,186Out of the Money
MRVLIn the Money	$3.65In the Money	$4.60In the Money	$3.00In the Money	$-1.85In the Money	165In the Money	3,731In the Money	Filter Table By Strike Price of$70.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	47Out of the Money	6,457Out of the Money
MRVLIn the Money	$2.42In the Money	$3.25In the Money	$2.66In the Money	$-1.39In the Money	126In the Money	1,459In the Money	Filter Table By Strike Price of$71.00	MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	136Near the Money	2,323Near the Money
MRVLIn the Money	$1.49In the Money	$2.10In the Money	$1.05In the Money	$-1.81In the Money	209In the Money	4,598In the Money	Filter Table By Strike Price of$72.00	MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	70Near the Money	649Near the Money
MRVLIn the Money	$0.91In the Money	$1.52In the Money	$1.20In the Money	$-1.82In the Money	914In the Money	3,852In the Money	Filter Table By Strike Price of$72.50	MRVLNear the Money	---Near the Money	$0.43Near the Money	$0.44Near the Money	$0.34Near the Money	1,863Near the Money	1,657Near the Money
MRVLUnderlying issue's last price	$0.64Underlying issue's last price	$0.97Underlying issue's last price	$0.45Underlying issue's last price	$-1.92Underlying issue's last price	449Underlying issue's last price	1,003Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	MRVLUnderlying issue's last price	---Underlying issue's last price	$0.31Underlying issue's last price	$0.02Underlying issue's last price	$-0.08Underlying issue's last price	97Underlying issue's last price	363Underlying issue's last price
MRVLNear the Money	$0.03Near the Money	$0.12Near the Money	$0.01Near the Money	$-1.36Near the Money	689Near the Money	2,260Near the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$0.08In the Money	$0.42In the Money	$0.27In the Money	$-0.20In the Money	109In the Money	1,966In the Money
MRVLNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.75Near the Money	2,462Near the Money	11,472Near the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$0.90In the Money	$2.13In the Money	$2.40In the Money	$1.50In the Money	112In the Money	3,327In the Money
MRVLNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.33Near the Money	94Near the Money	2,484Near the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$1.40In the Money	$3.50In the Money	$2.93In the Money	$1.48In the Money	32In the Money	345In the Money
MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	50Out of the Money	938Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$1.90In the Money	$5.20In the Money	$1.86In the Money	$0.00In the Money	---In the Money	113In the Money
MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	100Out of the Money	6,807Out of the Money	Filter Table By Strike Price of$77.50	MRVLIn the Money	$2.80In the Money	$5.00In the Money	$4.30In the Money	$1.64In the Money	1In the Money	947In the Money
MRVLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	99Out of the Money	901Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$2.80In the Money	$6.20In the Money	$3.50In the Money	$0.40In the Money	1In the Money	45In the Money
MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	372Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$3.70In the Money	$7.20In the Money	$5.35In the Money	$0.00In the Money	---In the Money	8In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	31Out of the Money	5,284Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$5.30In the Money	$7.85In the Money	$7.00In the Money	$1.85In the Money	2In the Money	1,172In the Money
MRVLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	135Out of the Money	457Out of the Money	Filter Table By Strike Price of$81.00	MRVLIn the Money	$5.70In the Money	$9.15In the Money	$8.15In the Money	$1.55In the Money	1In 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	1Out of the Money	2,891Out of the Money	Filter Table By Strike Price of$82.50	MRVLIn the Money	$7.20In the Money	$10.75In the Money	$9.60In the Money	$0.50In the Money	2In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$84.00	MRVLIn the Money	$8.70In the Money	$12.25In the Money	$10.00In the Money	$0.40In the Money	3In 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	5Out of the Money	4,922Out of the Money	Filter Table By Strike Price of$85.00	MRVLIn the Money	$9.70In the Money	$13.25In the Money	$11.70In 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	76Out of the Money	1,004Out of the Money	Filter Table By Strike Price of$87.50	MRVLIn the Money	$12.20In the Money	$15.75In the Money	$11.62In the Money	$0.00In the Money	---In the Money	5In 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	10,148Out of the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$14.70In the Money	$18.25In the Money	$17.20In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money	Filter Table By Strike Price of$92.50	MRVLIn the Money	$17.20In the Money	$20.75In the Money	$17.80In 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	$0.00Out of the Money	---Out of the Money	4,178Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$19.70In the Money	$23.25In the Money	$21.20In 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	$0.00Out of the Money	---Out of the Money	3,760Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$25.25In the Money	$27.85In the Money	$25.30In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$105.00	MRVLIn the Money	$30.25In the Money	$33.25In the Money	$35.15In 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	3,023Out of the Money	Filter Table By Strike Price of$110.00	MRVLIn the Money	$35.25In the Money	$37.85In the Money	$31.00In the Money	$0.00In the Money	---In 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	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$115.00	MRVLIn the Money	$39.80In the Money	$43.25In the Money	$42.55In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	924Out of the Money	Filter Table By Strike Price of$120.00	MRVLIn the Money	$45.25In the Money	$47.85In 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 20, 2024)

Put Options (expires Friday September 20, 2024)