Stocks Options

LAST PRICE
72.2200
TODAY'S CHANGE (%)
Trending Up1.9100 (2.7165%)

Bid / Lots
72.2100/ 2
Ask / Lots
72.2200/ 1
Open / Previous Close
70.5000 / 70.3100
Day Range
Low 70.0200
High 72.5737
52 Week Range
Low 46.0700
High 85.7571
Volume
3,123,191
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 49.736

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	$30.45In the Money	$33.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$25.55In the Money	$28.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$24.30In the Money	$26.00In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$24.10In the Money	$24.85In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$23.60In the Money	$24.20In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$22.75In the Money	$23.75In the Money	$21.90In the Money	$-2.45In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$49.00	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	$22.30In the Money	$23.30In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$22.10In the Money	$22.80In 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	$20.90In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$20.10In the Money	$20.70In 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	$19.10In the Money	$19.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$18.05In the Money	$18.65In the Money	$17.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$54.00	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	$17.00In the Money	$17.60In 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	$15.85In the Money	$16.65In 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	$0.50Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRVLIn the Money	$13.80In the Money	$16.15In 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	$14.10In the Money	$14.70In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	116Out of the Money
MRVLIn the Money	$13.05In the Money	$13.65In the Money	$12.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	60Out of the Money
MRVLIn the Money	$12.10In the Money	$12.65In the Money	$10.61In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	127Out of the Money
MRVLIn the Money	$11.15In the Money	$11.65In the Money	$9.58In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	20Out of the Money	168Out of the Money
MRVLIn the Money	$10.15In the Money	$10.60In the Money	$8.20In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,712Out of the Money
MRVLIn the Money	$8.95In the Money	$9.70In the Money	$7.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
MRVLIn the Money	$8.15In the Money	$8.70In the Money	$6.35In the Money	$0.00In the Money	---In the Money	7In 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	$-0.09Out of the Money	2Out of the Money	288Out of the Money
MRVLIn the Money	$7.15In the Money	$7.75In the Money	$5.75In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	2Out of the Money	440Out of the Money
MRVLIn the Money	$6.15In the Money	$6.50In the Money	$4.60In the Money	$0.00In the Money	---In the Money	1,128In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	3Out of the Money	512Out of the Money
MRVLIn the Money	$5.20In the Money	$5.50In the Money	$5.17In the Money	$1.67In the Money	7In the Money	53In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	13Out of the Money	585Out of the Money
MRVLIn the Money	$4.20In the Money	$4.60In the Money	$2.98In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.39Out of the Money	283Out of the Money	1,275Out of the Money
MRVLIn the Money	$3.00In the Money	$4.10In the Money	$3.25In the Money	$0.90In the Money	15In the Money	60In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$-0.50Out of the Money	24Out of the Money	688Out of the Money
MRVLIn the Money	$2.60In the Money	$2.89In the Money	$2.92In the Money	$1.43In the Money	81In the Money	367In the Money	Filter Table By Strike Price of$70.00	MRVLNear the Money	$0.42Near the Money	$0.47Near the Money	$0.39Near the Money	$-0.77Near the Money	176Near the Money	749Near the Money
MRVLIn the Money	$1.97In the Money	$2.05In the Money	$2.10In the Money	$0.60In the Money	70In the Money	564In the Money	Filter Table By Strike Price of$71.00	MRVLNear the Money	$0.70Near the Money	$0.75Near the Money	$0.72Near the Money	$-1.01Near the Money	51Near the Money	586Near the Money
MRVLUnderlying issue's last price	$1.37Underlying issue's last price	$1.42Underlying issue's last price	$1.39Underlying issue's last price	$0.75Underlying issue's last price	318Underlying issue's last price	1,990Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	MRVLUnderlying issue's last price	$1.11Underlying issue's last price	$1.15Underlying issue's last price	$1.07Underlying issue's last price	$-1.29Underlying issue's last price	79Underlying issue's last price	1,760Underlying issue's last price
MRVLNear the Money	$0.90Near the Money	$0.97Near the Money	$0.99Near the Money	$0.59Near the Money	147Near the Money	811Near the Money	Filter Table By Strike Price of$73.00	MRVLIn the Money	$1.61In the Money	$1.70In the Money	$1.69In the Money	$-1.51In the Money	351In the Money	271In the Money
MRVLNear the Money	$0.56Near the Money	$0.73Near the Money	$0.67Near the Money	$0.45Near the Money	363Near the Money	1,178Near the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$2.28In the Money	$2.35In the Money	$2.36In the Money	$-1.29In the Money	3In the Money	53In the Money
MRVLNear the Money	$0.33Near the Money	$0.46Near the Money	$0.33Near the Money	$0.17Near the Money	659Near the Money	1,262Near the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$2.58In the Money	$3.15In the Money	$4.47In the Money	$0.14In the Money	1In the Money	38In the Money
MRVLOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.17Out of the Money	1,151Out of the Money	2,073Out of the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$3.85In the Money	$4.00In the Money	$4.84In the Money	$-0.16In the Money	1In the Money	177In the Money
MRVLOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.06Out of the Money	16Out of the Money	321Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$4.65In the Money	$5.00In the Money	$6.80In the Money	$0.00In the Money	---In the Money	114In the Money
MRVLOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$5.65In the Money	$6.10In the Money	$5.45In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	9Out of the Money	128Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$6.05In 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	$0.05Out of the Money	$0.13Out of the Money	$0.11Out of the Money	13Out of the Money	150Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$7.35In the Money	$8.05In the Money	$6.80In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	171Out of the Money	Filter Table By Strike Price of$81.00	MRVLIn the Money	$8.20In the Money	$10.15In the Money	$9.65In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,294Out of the Money	Filter Table By Strike Price of$82.00	MRVLIn the Money	$9.65In the Money	$10.00In the Money	$10.90In the Money	$-0.25In the Money	11In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money	Filter Table By Strike Price of$83.00	MRVLIn the Money	$10.40In 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	$0.50Out 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	$10.90In the Money	$11.95In the Money	$12.90In the Money	$-0.50In the Money	1In the Money	6In the Money
MRVLOut of the Money	---Out of the Money	$0.05Out 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	$12.55In the Money	$13.05In 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	$13.50In the Money	$13.95In the Money	$15.20In the Money	$0.00In the Money	---In the Money	3In the Money
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	Filter Table By Strike Price of$87.00	MRVLIn the Money	$14.50In the Money	$15.35In the Money	$15.90In the Money	$-0.05In the Money	2In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.50Out 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	$17.35In the Money	$18.40In 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	$21.75In the Money	$22.95In the Money	$25.50In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.50Out 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	$26.50In the Money	$28.90In 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)