Stocks Options

LAST PRICE
70.6850
TODAY'S CHANGE (%)
Trending Down-1.4350 (-1.9897%)

Bid / Lots
70.6600/ 4
Ask / Lots
70.6800/ 3
Open / Previous Close
72.0250 / 72.1200
Day Range
Low 69.9900
High 72.7800
52 Week Range
Low 46.0700
High 85.7571
Volume
7,237,882
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 49.763

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	$29.20In the Money	$31.65In 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	$0.56Out 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	$26.80In 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	$0.68Out 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	$23.40In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$22.55In the Money	$23.00In 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	$22.10In the Money	$22.45In 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	$19.95In the Money	$21.95In the Money	$24.35In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$21.15In the Money	$21.45In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$20.25In the Money	$20.95In the Money	$21.05In the Money	$-0.28In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$50.00	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	2Out of the Money
MRVLIn the Money	$19.60In the Money	$19.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$18.45In the Money	$18.90In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$16.80In the Money	$18.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$16.60In the Money	$17.00In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$15.25In the Money	$15.95In 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	$14.60In the Money	$14.95In 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	$1.27Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRVLIn the Money	$13.25In the Money	$13.95In 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	$-0.01Out of the Money	100Out of the Money	3Out of the Money
MRVLIn the Money	$12.70In the Money	$12.90In 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	$0.28Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	100Out of the Money	16Out of the Money
MRVLIn the Money	$11.65In the Money	$12.00In the Money	$12.75In the Money	$1.00In the Money	6In the Money	1In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	50Out of the Money	10Out of the Money
MRVLIn the Money	$10.70In the Money	$11.05In 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	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	50Out of the Money	87Out of the Money
MRVLIn the Money	$9.30In the Money	$9.95In 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	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	50Out of the Money	118Out of the Money
MRVLIn the Money	$8.35In the Money	$9.00In the Money	$8.20In the Money	$-1.00In the Money	5In the Money	18In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	$0.01Out of the Money	$0.17Out 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	$7.70In the Money	$8.00In 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	$0.03Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
MRVLIn the Money	$6.75In the Money	$7.05In the Money	$6.78In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.07Out of the Money	2Out of the Money	289Out of the Money
MRVLIn the Money	$5.80In the Money	$6.00In 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	$0.08Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.04Out of the Money	59Out of the Money	435Out of the Money
MRVLIn the Money	$4.80In the Money	$4.95In the Money	$4.60In the Money	$-0.85In the Money	7In the Money	1,131In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.02Out of the Money	17Out of the Money	500Out of the Money
MRVLIn the Money	$3.95In the Money	$4.05In the Money	$3.50In the Money	$-0.96In the Money	21In the Money	43In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.04Out of the Money	26Out of the Money	581Out of the Money
MRVLIn the Money	$2.96In the Money	$3.20In the Money	$3.55In the Money	$-0.90In the Money	28In the Money	32In the Money	Filter Table By Strike Price of$68.00	MRVLNear the Money	$0.39Near the Money	$0.63Near the Money	$0.36Near the Money	$-0.01Near the Money	71Near the Money	1,273Near the Money
MRVLIn the Money	$2.24In the Money	$2.48In the Money	$2.69In the Money	$-0.36In the Money	32In the Money	47In the Money	Filter Table By Strike Price of$69.00	MRVLNear the Money	$0.64Near the Money	$0.67Near the Money	$0.60Near the Money	$0.20Near the Money	359Near the Money	341Near the Money
MRVLUnderlying issue's last price	$1.72Underlying issue's last price	$1.75Underlying issue's last price	$1.99Underlying issue's last price	$-0.79Underlying issue's last price	99Underlying issue's last price	300Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	MRVLUnderlying issue's last price	$0.98Underlying issue's last price	$1.02Underlying issue's last price	$1.02Underlying issue's last price	$0.38Underlying issue's last price	359Underlying issue's last price	721Underlying issue's last price
MRVLNear the Money	$1.18Near the Money	$1.22Near the Money	$1.50Near the Money	$-0.55Near the Money	303Near the Money	502Near the Money	Filter Table By Strike Price of$71.00	MRVLIn the Money	$1.45In the Money	$1.49In the Money	$1.34In the Money	$0.43In the Money	225In the Money	598In the Money
MRVLNear the Money	$0.77Near the Money	$0.80Near the Money	$0.92Near the Money	$-0.61Near the Money	324Near the Money	1,978Near the Money	Filter Table By Strike Price of$72.00	MRVLIn the Money	$2.01In the Money	$2.08In the Money	$1.92In the Money	$0.51In the Money	622In the Money	1,995In the Money
MRVLNear the Money	$0.47Near the Money	$0.51Near the Money	$0.59Near the Money	$-0.48Near the Money	222Near the Money	742Near the Money	Filter Table By Strike Price of$73.00	MRVLIn the Money	$2.48In the Money	$2.93In the Money	$3.20In the Money	$1.05In the Money	107In the Money	272In the Money
MRVLOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.43Out of the Money	620Out of the Money	1,095Out of the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$3.50In the Money	$3.60In the Money	$3.65In the Money	$0.55In the Money	1In the Money	53In the Money
MRVLOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.26Out of the Money	91Out of the Money	1,271Out of the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$4.35In the Money	$4.50In the Money	$4.33In the Money	$0.98In the Money	11In the Money	31In the Money
MRVLOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	41Out of the Money	2,076Out of the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$5.25In the Money	$5.45In the Money	$5.00In the Money	$0.95In the Money	5In the Money	174In the Money
MRVLOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	70Out of the Money	320Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$6.15In the Money	$6.40In the Money	$6.40In the Money	$3.45In the Money	1In the Money	114In the Money
MRVLOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	17Out of the Money	205Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$7.15In the Money	$7.40In 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	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$8.10In the Money	$8.90In the Money	$6.05In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	17Out of the Money	152Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$9.15In the Money	$9.45In the Money	$6.80In the Money	$0.00In the Money	---In the Money	8In the Money
MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	71Out of the Money	118Out of the Money	Filter Table By Strike Price of$81.00	MRVLIn the Money	$8.75In the Money	$10.75In the Money	$9.65In the Money	$-1.00In the Money	1In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.28Out 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	$11.15In the Money	$11.90In the Money	$11.15In the Money	$0.25In the Money	1In 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	$12.15In the Money	$12.35In the Money	$11.75In the Money	$0.00In the Money	---In the Money	4In the Money
MRVLOut of the Money	---Out of the Money	$1.26Out 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	$13.00In the Money	$13.55In the Money	$13.40In the Money	$0.85In the Money	1In the Money	7In the Money
MRVLOut of the Money	---Out of the Money	$0.10Out 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	$14.05In the Money	$14.35In the Money	$14.05In the Money	$0.00In the Money	---In the Money	8In the Money
MRVLOut of the Money	---Out of the Money	$1.27Out 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	$15.05In the Money	$15.40In the Money	$15.20In the Money	$3.10In the Money	1In the Money	4In the Money
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	Filter Table By Strike Price of$87.00	MRVLIn the Money	$16.15In the Money	$16.85In the Money	$15.95In 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	$0.11Out 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	$19.05In the Money	$19.90In the Money	$19.35In the Money	$1.00In the Money	2In the Money	4In 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	$24.20In the Money	$24.40In the Money	$25.50In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.54Out 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	$28.20In the Money	$29.50In 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)