Stocks Options

LAST PRICE
72.2400
TODAY'S CHANGE (%)
Trending Up0.2000 (0.2776%)

Bid / Lots
71.7600/ 1
Ask / Lots
72.2400/ 3
Open / Previous Close
71.0300 / 72.0400
Day Range
Low 70.8600
High 73.8400
52 Week Range
Low 46.0700
High 85.7571
Volume
8,344,446
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 49.691

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$30.90In the Money	$33.45In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$25.90In the Money	$28.45In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$22.80In the Money	$26.65In the Money	$23.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	MRVLOut of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$22.35In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	MRVLOut of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$21.75In the Money	$25.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$21.10In the Money	$24.75In the Money	$21.90In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$49.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$21.05In the Money	$24.00In the Money	$21.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$49.50	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$20.50In the Money	$23.50In the Money	$21.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRVLIn the Money	$19.40In the Money	$22.45In the Money	$21.55In the Money	$21.55In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$51.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$18.40In the Money	$21.40In the Money	$20.40In the Money	$20.40In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$52.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$17.95In the Money	$20.30In the Money	$18.59In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$53.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$18.00In the Money	$19.25In the Money	$19.30In the Money	$1.85In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$54.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$17.10In the Money	$17.70In the Money	$15.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	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	36Out of the Money
MRVLIn the Money	$15.60In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRVLIn the Money	$14.25In the Money	$16.90In the Money	$14.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	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	103Out of the Money
MRVLIn the Money	$14.05In the Money	$15.05In the Money	$13.10In the Money	$0.00In the Money	---In the Money	3In 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	126Out of the Money
MRVLIn the Money	$12.20In the Money	$14.75In the Money	$13.65In the Money	$0.90In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$59.00	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	80Out of the Money
MRVLIn the Money	$12.15In the Money	$13.95In the Money	$12.65In the Money	$2.04In the Money	5In the Money	11In 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	2Out of the Money	174Out of the Money
MRVLIn the Money	$11.05In the Money	$13.30In the Money	$11.70In the Money	$2.12In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$61.00	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	187Out of the Money
MRVLIn the Money	$9.10In the Money	$10.40In the Money	$9.65In the Money	$1.45In the Money	8In the Money	19In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	183Out of the Money	1,712Out of the Money
MRVLIn the Money	$9.10In the Money	$9.80In the Money	$9.50In the Money	$1.75In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	15Out of the Money	162Out of the Money
MRVLIn the Money	$8.05In the Money	$8.80In the Money	$7.45In the Money	$1.10In the Money	6In the Money	7In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	338Out of the Money
MRVLIn the Money	$6.15In the Money	$8.75In the Money	$7.45In the Money	$-0.07In the Money	3In the Money	22In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	440Out of the Money
MRVLIn the Money	$6.10In the Money	$7.25In the Money	$6.05In the Money	$1.45In the Money	2In the Money	1,128In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	18Out of the Money	511Out of the Money
MRVLIn the Money	$5.00In the Money	$6.45In the Money	$5.17In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	24Out of the Money	583Out of the Money
MRVLIn the Money	$4.00In the Money	$4.65In the Money	$3.80In the Money	$0.82In the Money	2In the Money	34In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	73Out of the Money	1,354Out of the Money
MRVLIn the Money	$2.39In the Money	$4.95In the Money	$2.97In the Money	$-0.48In the Money	11In the Money	68In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	71Out of the Money	682Out of the Money
MRVLIn the Money	$2.21In the Money	$2.61In the Money	$2.27In the Money	$-0.67In the Money	51In the Money	365In the Money	Filter Table By Strike Price of$70.00	MRVLNear the Money	$0.18Near the Money	$0.36Near the Money	$0.25Near the Money	$-0.13Near the Money	114Near the Money	880Near the Money
MRVLIn the Money	$1.55In the Money	$1.77In the Money	$1.51In the Money	$-0.44In the Money	73In the Money	501In the Money	Filter Table By Strike Price of$71.00	MRVLNear the Money	$0.30Near the Money	$0.49Near the Money	$0.73Near the Money	$0.20Near the Money	79Near the Money	574Near the Money
MRVLUnderlying issue's last price	$1.01Underlying issue's last price	$1.14Underlying issue's last price	$1.05Underlying issue's last price	$-0.36Underlying issue's last price	333Underlying issue's last price	2,009Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	MRVLUnderlying issue's last price	$0.66Underlying issue's last price	$0.98Underlying issue's last price	$1.00Underlying issue's last price	$-0.02Underlying issue's last price	1,454Underlying issue's last price	1,780Underlying issue's last price
MRVLNear the Money	$0.52Near the Money	$0.72Near the Money	$0.33Near the Money	$-0.42Near the Money	200Near the Money	953Near the Money	Filter Table By Strike Price of$73.00	MRVLIn the Money	$1.13In the Money	$1.56In the Money	$1.63In the Money	$0.07In the Money	66In the Money	550In the Money
MRVLNear the Money	$0.25Near the Money	$0.37Near the Money	$0.27Near the Money	$-0.19Near the Money	228Near the Money	1,563Near the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$1.81In the Money	$2.22In the Money	$2.60In the Money	$0.39In the Money	30In the Money	51In the Money
MRVLNear the Money	$0.12Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.12Near the Money	304Near the Money	1,746Near the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$2.48In the Money	$3.00In the Money	$3.50In the Money	$0.40In the Money	12In the Money	45In the Money
MRVLOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	325Out of the Money	2,493Out of the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$2.95In the Money	$3.95In the Money	$4.58In the Money	$0.83In the Money	5In the Money	194In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	31Out of the Money	346Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$3.80In the Money	$5.75In the Money	$5.60In the Money	$-1.20In the Money	9In the Money	114In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	16Out of the Money	189Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$4.85In the Money	$5.95In the Money	$5.45In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	132Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$5.80In the Money	$7.00In the Money	$6.05In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	220Out of the Money	147Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$6.85In the Money	$8.75In the Money	$8.50In the Money	$1.70In the Money	6In the Money	5In the Money
MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	170Out of the Money	Filter Table By Strike Price of$81.00	MRVLIn the Money	$7.90In the Money	$9.20In the Money	$9.65In 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	$0.03Out of the Money	$0.02Out of the Money	111Out of the Money	1,294Out of the Money	Filter Table By Strike Price of$82.00	MRVLIn the Money	$8.75In the Money	$10.85In the Money	$10.50In the Money	$-0.40In the Money	3In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	1Out of the Money	345Out of the Money	Filter Table By Strike Price of$83.00	MRVLIn the Money	$8.95In the Money	$10.90In the Money	$11.75In the Money	$0.00In the Money	---In the Money	4In the Money
MRVLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$84.00	MRVLIn the Money	$10.30In the Money	$11.95In the Money	$12.90In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$85.00	MRVLIn the Money	$12.10In the Money	$13.00In the Money	$14.05In the Money	$0.00In the Money	---In the Money	8In the Money
MRVLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	761Out of the Money	Filter Table By Strike Price of$86.00	MRVLIn the Money	$12.90In the Money	$14.85In the Money	$13.55In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.44Out 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$87.00	MRVLIn the Money	$13.75In the Money	$15.95In the Money	$14.30In the Money	$-1.60In the Money	1In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$16.95In the Money	$18.00In the Money	$19.35In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$21.10In the Money	$23.90In the Money	$25.50In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.24Out 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	$26.15In the Money	$29.90In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)