Stocks Options

LAST PRICE
87.8300
TODAY'S CHANGE (%)
Trending Down-2.8700 (-3.1643%)

Bid / Lots
87.8500/ 1
Ask / Lots
88.2000/ 10
Open / Previous Close
89.1400 / 90.7000
Day Range
Low 87.4800
High 89.7900
52 Week Range
Low 50.3500
High 95.0900
Volume
9,999,685
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 49.879

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$55.80In the Money	$59.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRVLIn the Money	$54.30In the Money	$56.55In the Money	$37.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRVLIn the Money	$50.90In the Money	$54.85In the Money	$36.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MRVLIn the Money	$48.50In the Money	$52.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MRVLIn the Money	$45.90In the Money	$49.75In the Money	$52.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$40.00	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
MRVLIn the Money	$43.40In the Money	$47.30In the Money	$28.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MRVLIn the Money	$42.55In the Money	$43.15In the Money	$33.35In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$45.00	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	114Out of the Money
MRVLIn the Money	$40.00In the Money	$40.65In the Money	$40.87In the Money	$17.77In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$47.50	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	280Out of the Money
MRVLIn the Money	$37.40In the Money	$38.10In the Money	$37.72In the Money	$-3.33In the Money	6In the Money	152In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	610Out of the Money
MRVLIn the Money	$34.95In the Money	$36.05In the Money	$36.62In the Money	$-2.20In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$52.50	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	673Out of the Money
MRVLIn the Money	$32.55In the Money	$33.20In the Money	$33.36In the Money	$-2.96In the Money	28In the Money	51In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	5,124Out of the Money
MRVLIn the Money	$29.95In the Money	$30.70In the Money	$31.60In the Money	$5.94In the Money	1In the Money	84In the Money	Filter Table By Strike Price of$57.50	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,257Out of the Money
MRVLIn the Money	$27.40In the Money	$28.10In the Money	$27.95In the Money	$-4.61In the Money	5In the Money	670In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,302Out of the Money
MRVLIn the Money	$24.80In the Money	$25.70In the Money	$25.00In the Money	$-6.57In the Money	6In the Money	240In the Money	Filter Table By Strike Price of$62.50	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,471Out of the Money
MRVLIn the Money	$21.80In the Money	$23.00In the Money	$22.86In the Money	$-3.92In the Money	23In the Money	246In the Money	Filter Table By Strike Price of$65.00	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	3,541Out of the Money
MRVLIn the Money	$20.25In the Money	$20.50In the Money	$20.17In the Money	$-3.58In the Money	27In the Money	932In the Money	Filter Table By Strike Price of$67.50	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,431Out of the Money
MRVLIn the Money	$18.70In the Money	$19.50In the Money	$18.70In the Money	$2.20In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MRVLIn the Money	$17.75In the Money	$18.05In the Money	$17.98In the Money	$-2.84In the Money	6In the Money	3,764In the Money	Filter Table By Strike Price of$70.00	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	5,988Out of the Money
MRVLIn the Money	$16.70In the Money	$17.05In the Money	$17.50In the Money	$-2.90In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$71.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money
MRVLIn the Money	$15.70In the Money	$16.60In the Money	$12.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$72.00	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	288Out of the Money
MRVLIn the Money	$15.25In the Money	$15.45In the Money	$15.37In the Money	$-3.38In the Money	24In the Money	988In the Money	Filter Table By Strike Price of$72.50	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,122Out of the Money
MRVLIn the Money	$14.70In the Money	$15.00In the Money	$15.05In the Money	$-4.25In the Money	14In the Money	28In the Money	Filter Table By Strike Price of$73.00	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	803Out of the Money
MRVLIn the Money	$13.75In the Money	$14.05In the Money	$14.50In the Money	$-2.75In the Money	1,111In the Money	1,114In the Money	Filter Table By Strike Price of$74.00	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	110Out of the Money
MRVLIn the Money	$12.75In the Money	$13.00In the Money	$12.70In the Money	$-2.97In the Money	110In the Money	2,451In the Money	Filter Table By Strike Price of$75.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	1,710Out of the Money
MRVLIn the Money	$11.75In the Money	$12.05In the Money	$13.20In the Money	$3.70In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$76.00	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	212Out of the Money
MRVLIn the Money	$10.75In the Money	$11.40In the Money	$11.20In the Money	$-6.44In the Money	2In the Money	33In the Money	Filter Table By Strike Price of$77.00	MRVLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
MRVLIn the Money	$10.25In the Money	$10.50In the Money	$10.39In the Money	$-3.04In the Money	145In the Money	1,557In the Money	Filter Table By Strike Price of$77.50	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	1,552Out of the Money
MRVLIn the Money	$8.75In the Money	$10.05In the Money	$11.29In the Money	$-1.93In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$78.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	222Out of the Money
MRVLIn the Money	$7.85In the Money	$9.05In the Money	$9.90In the Money	$-2.70In the Money	6In the Money	59In the Money	Filter Table By Strike Price of$79.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
MRVLIn the Money	$7.75In the Money	$8.00In the Money	$7.60In the Money	$-3.58In the Money	68In the Money	2,600In the Money	Filter Table By Strike Price of$80.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	5Out of the Money	760Out of the Money
MRVLIn the Money	$5.85In the Money	$7.00In the Money	$8.10In the Money	$-2.25In the Money	2In the Money	195In the Money	Filter Table By Strike Price of$81.00	MRVLOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	845Out of the Money
MRVLIn the Money	$5.75In the Money	$6.00In the Money	$5.85In the Money	$-3.15In the Money	9In the Money	196In the Money	Filter Table By Strike Price of$82.00	MRVLOut of the Money	---Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money
MRVLIn the Money	$5.25In the Money	$5.50In the Money	$5.09In the Money	$-3.10In the Money	193In the Money	2,070In the Money	Filter Table By Strike Price of$82.50	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	768Out of the Money
MRVLIn the Money	$4.75In the Money	$5.00In the Money	$5.21In the Money	$-2.61In the Money	3In the Money	247In the Money	Filter Table By Strike Price of$83.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	884Out of the Money
MRVLIn the Money	$2.96In the Money	$4.05In the Money	$3.85In the Money	$-2.90In the Money	67In the Money	200In the Money	Filter Table By Strike Price of$84.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	18Out of the Money	271Out of the Money
MRVLIn the Money	$2.74In the Money	$3.00In the Money	$2.70In the Money	$-3.15In the Money	285In the Money	5,316In the Money	Filter Table By Strike Price of$85.00	MRVLNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.01Near the Money	14Near the Money	1,287Near the Money
MRVLIn the Money	$1.61In the Money	$2.08In the Money	$1.80In the Money	$-3.21In the Money	26In the Money	800In the Money	Filter Table By Strike Price of$86.00	MRVLNear the Money	---Near the Money	$0.23Near the Money	$0.01Near the Money	$-0.05Near the Money	79Near the Money	750Near the Money
MRVLIn the Money	$0.72In the Money	$1.09In the Money	$1.23In the Money	$-2.61In the Money	31In the Money	219In the Money	Filter Table By Strike Price of$87.00	MRVLNear the Money	---Near the Money	$0.26Near the Money	$0.01Near the Money	$-0.05Near the Money	125Near the Money	515Near the Money
MRVLUnderlying issue's last price	$0.30Underlying issue's last price	$0.54Underlying issue's last price	$0.25Underlying issue's last price	$-3.35Underlying issue's last price	69Underlying issue's last price	1,148Underlying issue's last price	Filter Table By Strike Price of$87.50Underlying issue's last price	MRVLUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.11Underlying issue's last price	$0.01Underlying issue's last price	633Underlying issue's last price	1,061Underlying issue's last price
MRVLNear the Money	$0.01Near the Money	$0.10Near the Money	$0.02Near the Money	$-2.95Near the Money	152Near the Money	356Near the Money	Filter Table By Strike Price of$88.00	MRVLIn the Money	$0.10In the Money	$0.28In the Money	$0.41In the Money	$0.29In the Money	557In the Money	734In the Money
MRVLNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-3.09Near the Money	91Near the Money	207Near the Money	Filter Table By Strike Price of$89.00	MRVLIn the Money	$0.86In the Money	$1.38In the Money	$1.28In the Money	$0.95In the Money	820In the Money	816In the Money
MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.30Near the Money	953Near the Money	3,263Near the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$1.96In the Money	$2.43In the Money	$2.20In the Money	$1.58In the Money	461In the Money	883In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.69Out of the Money	344Out of the Money	768Out of the Money	Filter Table By Strike Price of$91.00	MRVLIn the Money	$2.94In the Money	$3.25In the Money	$3.15In the Money	$2.25In the Money	44In the Money	399In the Money
MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.46Out of the Money	798Out of the Money	2,135Out of the Money	Filter Table By Strike Price of$92.00	MRVLIn the Money	$3.65In the Money	$4.40In the Money	$4.21In the Money	$2.71In the Money	150In the Money	548In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	1,224Out of the Money	2,892Out of the Money	Filter Table By Strike Price of$93.00	MRVLIn the Money	$4.60In the Money	$5.50In the Money	$5.38In the Money	$3.47In the Money	39In the Money	355In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	74Out of the Money	2,098Out of the Money	Filter Table By Strike Price of$94.00	MRVLIn the Money	$5.95In the Money	$6.65In the Money	$5.55In the Money	$2.92In the Money	6In the Money	198In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	86Out of the Money	2,691Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$6.95In the Money	$7.50In the Money	$6.95In the Money	$3.40In the Money	12In the Money	100In the Money
MRVLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	17Out of the Money	530Out of the Money	Filter Table By Strike Price of$96.00	MRVLIn the Money	$7.90In the Money	$8.25In the Money	$3.80In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	22Out of the Money	184Out of the Money	Filter Table By Strike Price of$97.00	MRVLIn the Money	$8.70In the Money	$9.95In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money
MRVLOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	473Out of the Money	Filter Table By Strike Price of$98.00	MRVLIn the Money	$9.50In the Money	$10.95In the Money	$6.00In the Money	$0.00In the Money	---In the Money	12In the Money
MRVLOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	64Out of the Money	Filter Table By Strike Price of$99.00	MRVLIn the Money	$10.65In the Money	$11.95In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	23Out of the Money	2,245Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$11.00In the Money	$12.65In the Money	$12.10In the Money	$4.00In the Money	2In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.10Out of the Money	2Out of the Money	1,724Out of the Money	Filter Table By Strike Price of$101.00	MRVLIn the Money	$12.95In the Money	$13.70In the Money	$11.80In the Money	$1.85In the Money	4In the Money	1In the Money
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	182Out of the Money	Filter Table By Strike Price of$102.00	MRVLIn the Money	$13.80In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$103.00	MRVLIn the Money	$14.40In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.18Out 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$104.00	MRVLIn the Money	$15.35In the Money	$16.90In the Money	$11.55In the Money	$0.00In the Money	---In 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	236Out of the Money	Filter Table By Strike Price of$105.00	MRVLIn the Money	$16.45In the Money	$18.00In the Money	$12.10In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.53Out 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$106.00	MRVLIn the Money	$17.35In the Money	$18.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.53Out 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$107.00	MRVLIn the Money	$18.40In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,282Out of the Money	Filter Table By Strike Price of$110.00	MRVLIn the Money	$21.35In the Money	$22.70In the Money	$24.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$115.00	MRVLIn the Money	$25.15In the Money	$29.20In the Money	$45.55In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)