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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$30.50In the Money	$32.50In the Money	---In 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	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRVLIn the Money	$24.80In the Money	$26.65In the Money	$26.45In the Money	$2.40In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$45.00	MRVLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	547Out of the Money
MRVLIn the Money	$24.45In the Money	$26.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	MRVLOut of the Money	$0.01Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$23.70In the Money	$25.75In the Money	$22.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$46.00	MRVLOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MRVLIn the Money	$23.80In the Money	$26.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	MRVLOut of the Money	$0.01Out of the Money	$0.36Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$22.40In the Money	$25.55In the Money	$24.05In the Money	$1.65In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$47.00	MRVLOut of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
MRVLIn the Money	$22.95In the Money	$25.00In the Money	$22.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	MRVLOut of the Money	$0.01Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$21.75In the Money	$24.60In the Money	$22.80In the Money	$22.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$48.00	MRVLOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	21Out of the Money
MRVLIn the Money	$21.85In the Money	$23.90In the Money	$21.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$48.50	MRVLOut of the Money	$0.01Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$21.05In the Money	$23.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	MRVLOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MRVLIn the Money	$20.90In the Money	$22.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	MRVLOut of the Money	$0.02Out of the Money	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$20.40In the Money	$22.60In the Money	$20.85In the Money	$2.44In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	12Out of the Money	1,833Out of the Money
MRVLIn the Money	$19.40In the Money	$20.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	MRVLOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
MRVLIn the Money	$18.60In the Money	$20.65In the Money	$18.95In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$52.00	MRVLOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
MRVLIn the Money	$17.60In the Money	$19.65In the Money	$17.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$53.00	MRVLOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	60Out of the Money	462Out of the Money
MRVLIn the Money	$16.45In the Money	$18.70In the Money	$15.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$54.00	MRVLOut of the Money	$0.06Out of the Money	$0.21Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8,864Out of the Money
MRVLIn the Money	$15.20In the Money	$18.20In the Money	$15.81In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	4Out of the Money	228Out of the Money
MRVLIn the Money	$14.50In the Money	$16.75In the Money	$8.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$56.00	MRVLOut of the Money	$0.08Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	41Out of the Money	247Out of the Money
MRVLIn the Money	$14.40In the Money	$14.80In the Money	$14.15In the Money	$1.55In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$57.00	MRVLOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	2Out of the Money	253Out of the Money
MRVLIn the Money	$12.80In the Money	$14.90In the Money	$13.20In the Money	$5.10In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$58.00	MRVLOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$-0.05Out of the Money	28Out of the Money	4,133Out of the Money
MRVLIn the Money	$11.70In the Money	$13.90In the Money	$6.25In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.16Out of the Money	45Out of the Money	219Out of the Money
MRVLIn the Money	$11.75In the Money	$11.95In the Money	$11.60In the Money	$0.54In the Money	11In the Money	368In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.45Out of the Money	$-0.10Out of the Money	13Out of the Money	780Out of the Money
MRVLIn the Money	$10.00In the Money	$11.80In the Money	$9.30In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	$0.44Out of the Money	$0.48Out of the Money	$0.51Out of the Money	$-0.18Out of the Money	4Out of the Money	130Out of the Money
MRVLIn the Money	$9.00In the Money	$10.30In the Money	$8.07In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	$0.56Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.30Out of the Money	33Out of the Money	8,214Out of the Money
MRVLIn the Money	$8.15In the Money	$10.30In the Money	$8.70In the Money	$0.85In the Money	64In the Money	189In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	$0.70Out of the Money	$0.74Out of the Money	$0.81Out of the Money	$-0.26Out of the Money	28Out of the Money	545Out of the Money
MRVLIn the Money	$8.30In the Money	$9.25In the Money	$7.90In the Money	$1.35In the Money	7In the Money	434In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	$0.87Out of the Money	$0.91Out of the Money	$1.02Out of the Money	$-0.29Out of the Money	20Out of the Money	159Out of the Money
MRVLIn the Money	$7.50In the Money	$7.65In the Money	$7.61In the Money	$1.41In the Money	29In the Money	581In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	$1.07Out of the Money	$1.12Out of the Money	$1.09Out of the Money	$-0.48Out of the Money	85Out of the Money	197Out of the Money
MRVLIn the Money	$6.75In the Money	$6.90In the Money	$6.55In the Money	$1.05In the Money	53In the Money	129In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	$1.32Out of the Money	$1.36Out of the Money	$1.43Out of the Money	$-0.51Out of the Money	17Out of the Money	112Out of the Money
MRVLIn the Money	$6.05In the Money	$6.20In the Money	$6.19In the Money	$1.37In the Money	46In the Money	845In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	$1.60Out of the Money	$1.65Out of the Money	$1.65Out of the Money	$-0.60Out of the Money	46Out of the Money	424Out of the Money
MRVLIn the Money	$5.35In the Money	$5.50In the Money	$5.35In the Money	$1.24In the Money	30In the Money	602In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	$1.92Out of the Money	$1.98Out of the Money	$2.02Out of the Money	$-0.61Out of the Money	16Out of the Money	196Out of the Money
MRVLIn the Money	$4.75In the Money	$4.90In the Money	$4.52In the Money	$0.87In the Money	34In the Money	513In the Money	Filter Table By Strike Price of$69.00	MRVLNear the Money	$2.31Near the Money	$2.36Near the Money	$2.47Near the Money	$-0.50Near the Money	128Near the Money	1,698Near the Money
MRVLIn the Money	$4.15In the Money	$4.30In the Money	$4.28In the Money	$0.93In the Money	215In the Money	16,130In the Money	Filter Table By Strike Price of$70.00	MRVLNear the Money	$2.72Near the Money	$2.79Near the Money	$2.73Near the Money	$-0.82Near the Money	209Near the Money	769Near the Money
MRVLUnderlying issue's last price	$3.65Underlying issue's last price	$3.75Underlying issue's last price	$3.60Underlying issue's last price	$0.71Underlying issue's last price	298Underlying issue's last price	601Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	MRVLUnderlying issue's last price	$3.15Underlying issue's last price	$3.25Underlying issue's last price	$3.35Underlying issue's last price	$-0.70Underlying issue's last price	122Underlying issue's last price	55Underlying issue's last price
MRVLNear the Money	$3.15Near the Money	$3.30Near the Money	$3.28Near the Money	$0.85Near the Money	247Near the Money	5,919Near the Money	Filter Table By Strike Price of$72.00	MRVLIn the Money	$3.65In the Money	$3.80In the Money	$3.90In the Money	$-0.80In the Money	42In the Money	55In the Money
MRVLNear the Money	$2.72Near the Money	$2.81Near the Money	$2.73Near the Money	$0.64Near the Money	210Near the Money	712Near the Money	Filter Table By Strike Price of$73.00	MRVLIn the Money	$4.20In the Money	$4.35In the Money	$4.85In the Money	$-0.50In the Money	14In the Money	14In the Money
MRVLNear the Money	$2.25Near the Money	$2.41Near the Money	$2.38Near the Money	$0.61Near the Money	328Near the Money	529Near the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$4.80In the Money	$4.95In the Money	$5.50In the Money	$-0.55In the Money	3In the Money	31In the Money
MRVLOut of the Money	$1.85Out of the Money	$2.04Out of the Money	$2.03Out of the Money	$0.57Out of the Money	167Out of the Money	910Out of the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$5.45In the Money	$5.60In the Money	$5.75In the Money	$-6.20In the Money	17In the Money	21In the Money
MRVLOut of the Money	$1.61Out of the Money	$1.74Out of the Money	$1.65Out of the Money	$0.42Out of the Money	282Out of the Money	1,042Out of the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$6.15In the Money	$6.30In the Money	$7.95In the Money	$0.00In the Money	---In the Money	17In the Money
MRVLOut of the Money	$1.41Out of the Money	$1.46Out of the Money	$1.48Out of the Money	$0.42Out of the Money	80Out of the Money	349Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$6.85In the Money	$7.10In the Money	$8.15In the Money	$0.00In the Money	---In the Money	29In the Money
MRVLOut of the Money	$1.18Out of the Money	$1.23Out of the Money	$1.14Out of the Money	$0.25Out of the Money	257Out of the Money	451Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$7.60In the Money	$7.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.97Out of the Money	$1.02Out of the Money	$1.00Out of the Money	$0.28Out of the Money	223Out of the Money	509Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$8.40In the Money	$8.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.78Out of the Money	$0.19Out of the Money	439Out of the Money	15,370Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$8.70In the Money	$9.85In the Money	$12.20In the Money	$0.00In the Money	---In the Money	10In the Money
MRVLOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$0.20Out of the Money	478Out of the Money	25Out of the Money	Filter Table By Strike Price of$81.00	MRVLIn the Money	$9.15In the Money	$10.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.53Out of the Money	$0.57Out of the Money	$0.45Out of the Money	$0.05Out of the Money	377Out of the Money	27Out of the Money	Filter Table By Strike Price of$82.00	MRVLIn the Money	$10.35In the Money	$11.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.43Out of the Money	$0.47Out of the Money	$0.42Out of the Money	$0.04Out of the Money	156Out of the Money	125Out of the Money	Filter Table By Strike Price of$83.00	MRVLIn the Money	$11.85In the Money	$12.20In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money
MRVLOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.36Out of the Money	$0.10Out of the Money	13Out of the Money	142Out of the Money	Filter Table By Strike Price of$84.00	MRVLIn the Money	$12.75In the Money	$14.00In the Money	$16.15In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.27Out of the Money	$0.07Out of the Money	3Out of the Money	81Out of the Money	Filter Table By Strike Price of$85.00	MRVLIn the Money	$13.65In the Money	$14.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$0.00Out of the Money	160Out of the Money	4Out of the Money	Filter Table By Strike Price of$86.00	MRVLIn the Money	$14.60In the Money	$16.85In the Money	$19.55In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	653Out of the Money	Filter Table By Strike Price of$87.00	MRVLIn the Money	$15.55In the Money	$16.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	MRVLIn the Money	$15.70In the Money	$17.65In the Money	$17.60In the Money	$0.15In the Money	1In the Money	6In the Money
MRVLOut of the Money	$0.07Out of the Money	$0.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	MRVLIn the Money	$17.55In the Money	$18.20In the Money	$18.90In the Money	$18.90In the Money	2In the Money	---In the Money
MRVLOut of the Money	$0.06Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$0.08Out of the Money	5Out of the Money	87Out of the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$17.75In the Money	$19.65In the Money	$19.20In the Money	$19.20In the Money	4In the Money	---In the Money
MRVLOut of the Money	$0.04Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	MRVLIn the Money	$18.50In the Money	$20.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$92.00	MRVLIn the Money	$20.50In the Money	$21.65In the Money	$21.55In the Money	$0.00In the Money	2In the Money	---In the Money
MRVLOut of the Money	$0.03Out of the Money	$0.17Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	MRVLIn the Money	$19.65In the Money	$23.00In the Money	$22.30In the Money	$0.00In the Money	8In the Money	---In the Money
MRVLOut of the Money	$0.03Out of the Money	$0.16Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	MRVLIn the Money	$22.50In the Money	$24.20In the Money	$23.30In the Money	$-0.95In the Money	2In the Money	2In the Money
MRVLOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$22.25In the Money	$24.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$28.30In the Money	$30.25In 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 30, 2024)

Put Options (expires Friday August 30, 2024)