Stocks Options

LAST PRICE
71.3400
TODAY'S CHANGE (%)
Trending Up1.9300 (2.7806%)

Bid / Lots
71.3700/ 1
Ask / Lots
71.7400/ 4
Open / Previous Close
70.3000 / 69.4100
Day Range
Low 69.4850
High 71.5000
52 Week Range
Low 46.0700
High 85.7571
Volume
9,332,708
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 47.752

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$29.35In the Money	$33.50In the Money	$30.20In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$40.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
MRVLIn the Money	$25.40In the Money	$29.40In the Money	$25.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$44.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRVLIn the Money	$24.90In the Money	$28.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	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	725Out of the Money
MRVLIn the Money	$24.40In the Money	$28.35In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	757Out of the Money
MRVLIn the Money	$23.90In the Money	$27.85In the Money	$24.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$45.50	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	75Out of the Money
MRVLIn the Money	$23.35In the Money	$27.35In the Money	$23.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$46.00	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	298Out of the Money
MRVLIn the Money	$22.85In the Money	$26.80In the Money	$23.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$46.50	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	150Out of the Money
MRVLIn the Money	$22.35In the Money	$26.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	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	93Out of the Money
MRVLIn the Money	$21.85In the Money	$25.80In the Money	$22.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRVLIn the Money	$21.35In the Money	$25.30In the Money	---In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRVLIn the Money	$21.00In the Money	$25.00In the Money	$21.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$48.50	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	8Out of the Money
MRVLIn the Money	$20.40In the Money	$24.30In the Money	$20.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.00	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	51Out of the Money
MRVLIn the Money	$20.30In the Money	$23.30In the Money	$20.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$49.50	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	107Out of the Money
MRVLIn the Money	$19.85In the Money	$21.95In the Money	$19.10In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$50.00	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	64Out of the Money
MRVLIn the Money	$18.70In the Money	$22.05In the Money	$18.10In 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	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MRVLIn the Money	$18.55In the Money	$21.10In the Money	$17.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$51.50	MRVLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MRVLIn the Money	$17.90In the Money	$20.45In the Money	$16.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	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	22Out of the Money
MRVLIn the Money	$16.80In the Money	$19.80In the Money	$15.90In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
MRVLIn the Money	$16.30In the Money	$18.50In the Money	$14.20In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$54.00	MRVLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
MRVLIn the Money	$14.70In the Money	$17.30In the Money	$14.34In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	591Out of the Money
MRVLIn the Money	$14.55In the Money	$15.90In the Money	$8.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$56.00	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	274Out of the Money
MRVLIn the Money	$13.75In the Money	$15.35In the Money	$13.85In the Money	$0.25In the Money	1In the Money	57In 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	$-0.02Out of the Money	3Out of the Money	1,408Out of the Money
MRVLIn the Money	$12.50In the Money	$14.55In the Money	$12.90In the Money	$0.93In the Money	13In the Money	109In the Money	Filter Table By Strike Price of$58.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	173Out of the Money	2,181Out of the Money
MRVLIn the Money	$11.45In the Money	$13.45In the Money	$11.85In the Money	$1.95In the Money	1In the Money	89In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	---Out of the Money	$0.49Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
MRVLIn the Money	$11.10In the Money	$13.10In the Money	$10.80In the Money	$1.27In the Money	8In the Money	145In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	495Out of the Money
MRVLIn the Money	$9.95In the Money	$10.55In the Money	$9.85In the Money	$1.15In the Money	5In the Money	281In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	424Out of the Money
MRVLIn the Money	$8.55In the Money	$10.60In the Money	$9.06In the Money	$1.52In the Money	2In the Money	102In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	16Out of the Money	889Out of the Money
MRVLIn the Money	$7.35In the Money	$8.55In the Money	$8.44In the Money	$2.40In the Money	35In the Money	263In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	6Out of the Money	333Out of the Money
MRVLIn the Money	$6.35In the Money	$8.10In the Money	$7.10In the Money	$0.98In the Money	8In the Money	329In 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	$-0.04Out of the Money	10Out of the Money	806Out of the Money
MRVLIn the Money	$6.10In the Money	$7.50In the Money	$6.45In the Money	$1.84In the Money	51In the Money	554In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	45Out of the Money	763Out of the Money
MRVLIn the Money	$4.95In the Money	$5.55In the Money	$5.59In the Money	$1.59In the Money	27In the Money	232In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.15Out of the Money	81Out of the Money	348Out of the Money
MRVLIn the Money	$4.40In the Money	$4.55In the Money	$4.50In the Money	$1.62In the Money	19In the Money	669In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.24Out of the Money	64Out of the Money	452Out of the Money
MRVLIn the Money	$3.45In the Money	$3.60In the Money	$3.50In the Money	$1.08In the Money	28In the Money	878In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.18Out of the Money	$-0.41Out of the Money	337Out of the Money	286Out of the Money
MRVLIn the Money	$2.52In the Money	$2.70In the Money	$2.62In the Money	$1.08In the Money	58In the Money	350In the Money	Filter Table By Strike Price of$69.00	MRVLNear the Money	$0.24Near the Money	$0.27Near the Money	$0.35Near the Money	$-0.61Near the Money	1,507Near the Money	1,287Near the Money
MRVLIn the Money	$1.84In the Money	$1.92In the Money	$1.95In the Money	$1.05In the Money	493In the Money	1,833In the Money	Filter Table By Strike Price of$70.00	MRVLNear the Money	$0.46Near the Money	$0.51Near the Money	$0.48Near the Money	$-0.86Near the Money	1,863Near the Money	488Near the Money
MRVLUnderlying issue's last price	$1.19Underlying issue's last price	$1.27Underlying issue's last price	$1.26Underlying issue's last price	$0.67Underlying issue's last price	647Underlying issue's last price	1,125Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	MRVLUnderlying issue's last price	$0.81Underlying issue's last price	$0.87Underlying issue's last price	$0.89Underlying issue's last price	$-1.05Underlying issue's last price	51Underlying issue's last price	108Underlying issue's last price
MRVLNear the Money	$0.72Near the Money	$0.78Near the Money	$0.76Near the Money	$0.43Near the Money	1,713Near the Money	2,619Near the Money	Filter Table By Strike Price of$72.00	MRVLIn the Money	$1.32In the Money	$1.39In the Money	$1.38In the Money	$-1.40In the Money	14In the Money	37In the Money
MRVLNear the Money	$0.40Near the Money	$0.45Near the Money	$0.44Near the Money	$0.24Near the Money	300Near the Money	2,765Near the Money	Filter Table By Strike Price of$73.00	MRVLIn the Money	$1.98In the Money	$2.10In the Money	$2.46In the Money	$-0.94In the Money	10In the Money	9In the Money
MRVLNear the Money	$0.20Near the Money	$0.24Near the Money	$0.21Near the Money	$0.08Near the Money	294Near the Money	1,599Near the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$2.66In the Money	$2.92In the Money	$3.30In the Money	$-0.35In the Money	6In the Money	6In the Money
MRVLOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.03Out of the Money	81Out of the Money	614Out of the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$3.65In the Money	$4.80In the Money	$6.50In the Money	$0.00In the Money	---In the Money	6In the Money
MRVLOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	206Out of the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$4.55In the Money	$5.50In the Money	$5.95In the Money	$-7.00In the Money	1In the Money	7In the Money
MRVLOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	8Out of the Money	782Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$4.65In the Money	$6.35In the Money	$6.20In the Money	$-1.65In the Money	2In the Money	8In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$6.50In the Money	$7.55In the Money	$7.30In the Money	$0.00In the Money	---In the Money	7In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	36Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$7.50In the Money	$8.75In the Money	$7.95In the Money	$-0.55In the Money	14In the Money	---In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$8.50In the Money	$9.25In the Money	$8.70In the Money	$-1.45In the Money	30In the Money	---In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$81.00	MRVLIn the Money	$8.05In the Money	$10.25In the Money	$10.20In the Money	$-2.60In the Money	19In the Money	3In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$82.00	MRVLIn the Money	$10.50In the Money	$11.60In the Money	$10.95In the Money	$-1.60In the Money	5In the Money	4In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$83.00	MRVLIn the Money	$10.55In the Money	$12.50In the Money	$12.30In the Money	$-1.65In the Money	7In the Money	5In the Money
MRVLOut of the Money	---Out of the Money	$0.32Out of the Money	$0.05Out of the Money	$0.02Out of the Money	10Out of the Money	65Out of the Money	Filter Table By Strike Price of$84.00	MRVLIn the Money	$12.50In the Money	$13.60In the Money	$12.95In the Money	$-2.20In the Money	13In the Money	5In the Money
MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	185Out of the Money	Filter Table By Strike Price of$85.00	MRVLIn the Money	$13.50In the Money	$15.75In the Money	$13.70In the Money	$-1.50In the Money	9In the Money	1In 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	21Out of the Money	Filter Table By Strike Price of$86.00	MRVLIn the Money	$13.50In the Money	$15.45In the Money	$15.65In the Money	$0.30In the Money	4In 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	30Out of the Money	Filter Table By Strike Price of$87.00	MRVLIn the Money	$15.50In the Money	$16.65In the Money	$15.70In the Money	$-1.30In the Money	9In the Money	7In the Money
MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	5Out of the Money	78Out of the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$17.45In the Money	$19.30In the Money	$21.35In the Money	$0.00In the Money	---In the Money	5In 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	74Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$23.50In the Money	$24.55In the Money	---In 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	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$27.30In the Money	$30.45In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)