Stocks Options

LAST PRICE
70.9900
TODAY'S CHANGE (%)
Trending Down-2.4600 (-3.3492%)

Bid / Lots
70.7300/ 1
Ask / Lots
71.0000/ 2
Open / Previous Close
73.2000 / 73.4500
Day Range
Low 70.0600
High 73.3500
52 Week Range
Low 46.0700
High 85.7571
Volume
12,366,858
above 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 49.634

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	$30.00In the Money	$32.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$24.95In the Money	$27.20In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$22.90In the Money	$24.05In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$21.55In the Money	$24.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$21.60In the Money	$23.45In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$20.45In the Money	$22.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$20.85In the Money	$22.70In the Money	$23.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.50	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$20.60In the Money	$21.80In the Money	$24.40In the Money	$0.00In the Money	---In the Money	6In 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	$18.50In the Money	$21.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$17.10In the Money	$19.55In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$16.70In the Money	$20.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$16.55In the Money	$17.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$14.95In the Money	$16.30In 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	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	20Out of the Money	20Out of the Money
MRVLIn the Money	$13.10In the Money	$16.30In 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	$0.05Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRVLIn the Money	$12.10In the Money	$14.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRVLIn the Money	$12.65In the Money	$14.20In the Money	$13.88In the Money	$0.00In the Money	---In the Money	2In 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	$-0.19Out of the Money	15Out of the Money	11Out of the Money
MRVLIn the Money	$11.60In the Money	$12.80In the Money	$11.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRVLIn the Money	$9.95In the Money	$11.95In the Money	$10.61In the Money	$-0.89In the Money	10In the Money	1In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	5Out of the Money	67Out of the Money
MRVLIn the Money	$8.20In the Money	$10.60In the Money	$9.58In the Money	$-0.77In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	93Out of the Money	64Out of the Money
MRVLIn the Money	$8.00In the Money	$9.70In the Money	$8.77In the Money	$-5.43In the Money	10In the Money	4In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.09Out of the Money	234Out of the Money	1,666Out of the Money
MRVLIn the Money	$7.10In the Money	$8.35In 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	$0.04Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.03Out of the Money	109Out of the Money	102Out of the Money
MRVLIn the Money	$6.95In the Money	$7.30In the Money	$6.88In the Money	$-0.37In the Money	6In the Money	3In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.06Out of the Money	98Out of the Money	245Out of the Money
MRVLIn the Money	$5.20In the Money	$6.40In the Money	$6.48In the Money	$-2.12In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	$0.17Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$0.07Out of the Money	298Out of the Money	222Out of the Money
MRVLIn the Money	$5.05In the Money	$5.40In the Money	$5.50In the Money	$-1.91In the Money	43In the Money	1,122In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	$0.26Out of the Money	$0.41Out of the Money	$0.33Out of the Money	$0.19Out of the Money	219Out of the Money	366Out of the Money
MRVLIn the Money	$3.60In the Money	$5.50In the Money	$3.94In the Money	$-3.95In the Money	10In the Money	38In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.25Out of the Money	142Out of the Money	550Out of the Money
MRVLIn the Money	$3.55In the Money	$3.70In the Money	$3.33In the Money	$-2.08In the Money	19In the Money	24In the Money	Filter Table By Strike Price of$68.00	MRVLNear the Money	$0.41Near the Money	$0.69Near the Money	$0.63Near the Money	$0.36Near the Money	1,121Near the Money	148Near the Money
MRVLIn the Money	$2.83In the Money	$2.96In the Money	$2.95In the Money	$-2.13In the Money	22In the Money	45In the Money	Filter Table By Strike Price of$69.00	MRVLNear the Money	$0.84Near the Money	$1.00Near the Money	$0.82Near the Money	$0.40Near the Money	109Near the Money	173Near the Money
MRVLUnderlying issue's last price	$2.16Underlying issue's last price	$2.31Underlying issue's last price	$2.31Underlying issue's last price	$-2.16Underlying issue's last price	220Underlying issue's last price	257Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	MRVLUnderlying issue's last price	$1.19Underlying issue's last price	$1.26Underlying issue's last price	$1.16Underlying issue's last price	$0.62Underlying issue's last price	247Underlying issue's last price	354Underlying issue's last price
MRVLNear the Money	$1.66Near the Money	$1.72Near the Money	$1.70Near the Money	$-1.29Near the Money	479Near the Money	277Near the Money	Filter Table By Strike Price of$71.00	MRVLIn the Money	$1.57In the Money	$1.72In the Money	$1.65In the Money	$0.79In the Money	391In the Money	297In the Money
MRVLNear the Money	$1.19Near the Money	$1.25Near the Money	$1.24Near the Money	$-1.76Near the Money	595Near the Money	1,663Near the Money	Filter Table By Strike Price of$72.00	MRVLIn the Money	$2.15In the Money	$2.25In the Money	$2.03In the Money	$0.88In the Money	1,070In the Money	1,567In the Money
MRVLNear the Money	$0.81Near the Money	$0.89Near the Money	$0.86Near the Money	$-1.39Near the Money	423Near the Money	256Near the Money	Filter Table By Strike Price of$73.00	MRVLIn the Money	$2.76In the Money	$2.91In the Money	$2.84In the Money	$1.27In the Money	88In the Money	203In the Money
MRVLOut of the Money	$0.52Out of the Money	$0.62Out of the Money	$0.65Out of the Money	$-1.00Out of the Money	575Out of the Money	312Out of the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$2.90In the Money	$3.70In the Money	$3.69In the Money	$1.62In the Money	22In the Money	64In the Money
MRVLOut of the Money	$0.36Out of the Money	$0.41Out of the Money	$0.38Out of the Money	$-0.90Out of the Money	1,035Out of the Money	938Out of the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$3.30In the Money	$5.20In the Money	$4.90In the Money	$1.80In the Money	1In the Money	31In the Money
MRVLOut of the Money	$0.12Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.69Out of the Money	412Out of the Money	1,939Out of the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$5.05In the Money	$5.45In the Money	$5.88In the Money	$2.41In the Money	103In the Money	146In the Money
MRVLOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.59Out of the Money	47Out of the Money	274Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$5.20In the Money	$6.55In the Money	$2.95In the Money	$0.00In the Money	---In the Money	114In the Money
MRVLOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.15Out of the Money	$-0.30Out of the Money	151Out of the Money	230Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$6.95In the Money	$7.60In 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	$0.09Out of the Money	$0.06Out of the Money	$-0.27Out of the Money	4Out of the Money	58Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$7.90In the Money	$8.65In the Money	$6.05In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.15Out of the Money	52Out of the Money	132Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$8.70In the Money	$9.60In the Money	$6.80In the Money	$0.00In the Money	---In the Money	8In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	10Out of the Money	113Out of the Money	Filter Table By Strike Price of$81.00	MRVLIn the Money	$8.90In the Money	$11.15In the Money	$10.65In the Money	$1.60In the Money	1In the Money	1In the Money
MRVLOut of the Money	---Out of the Money	$0.26Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,293Out of the Money	Filter Table By Strike Price of$82.00	MRVLIn the Money	$10.00In the Money	$11.55In the Money	$10.00In the Money	$0.00In the Money	---In the Money	4In the Money
MRVLOut of the Money	---Out of the Money	$0.13Out 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	$10.00In the Money	$13.35In the Money	$11.75In the Money	$0.00In the Money	---In the Money	4In the Money
MRVLOut of the Money	---Out of the Money	$0.27Out 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	$11.05In the Money	$13.85In the Money	$12.55In the Money	$1.30In the Money	6In the Money	1In the Money
MRVLOut of the Money	---Out of the Money	$0.12Out 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	$13.60In the Money	$14.85In the Money	$13.30In the Money	$1.05In the Money	1In the Money	7In the Money
MRVLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	751Out of the Money	Filter Table By Strike Price of$86.00	MRVLIn the Money	$14.45In the Money	$15.55In the Money	$12.10In the Money	$0.00In the Money	---In the Money	4In the Money
MRVLOut of the Money	---Out of the Money	$0.49Out 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	$15.80In the Money	$16.50In the Money	$15.95In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.25Out 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	$18.85In the Money	$19.55In the Money	$18.35In the Money	$-0.35In the Money	5In the Money	---In 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	$23.75In the Money	$24.70In the Money	$25.50In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.56Out 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	$28.15In the Money	$30.35In 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)