Stocks Options

LAST PRICE
73.3700
TODAY'S CHANGE (%)
Trending Up1.1300 (1.5642%)

Bid / Lots
73.0500/ 5
Ask / Lots
73.4100/ 15
Open / Previous Close
73.7200 / 72.2400
Day Range
Low 72.6100
High 74.2500
52 Week Range
Low 46.0700
High 85.7571
Volume
10,249,360
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 49.686

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	$32.20In the Money	$34.50In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$27.00In the Money	$29.45In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$24.55In the Money	$26.95In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$24.10In the Money	$27.15In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$24.70In the Money	$26.05In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$24.20In the Money	$25.50In the Money	$21.90In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$23.25In the Money	$25.90In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$22.85In the Money	$24.50In the Money	$21.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.36Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRVLIn the Money	$22.20In the Money	$23.45In the Money	$21.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$51.00	MRVLOut of the Money	---Out of the Money	$0.36Out 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	$22.45In the Money	$20.40In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$20.20In the Money	$21.50In the Money	$20.92In the Money	$2.33In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$53.00	MRVLOut of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$18.85In the Money	$21.05In the Money	$19.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$54.00	MRVLOut of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$18.15In the Money	$20.25In 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	$16.30In the Money	$18.50In 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	$0.36Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRVLIn the Money	$16.15In the Money	$18.45In 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	$0.00Out of the Money	---Out of the Money	103Out of the Money
MRVLIn the Money	$15.15In the Money	$16.20In the Money	$15.90In the Money	$2.80In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$58.00	MRVLOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MRVLIn the Money	$14.20In the Money	$15.50In the Money	$13.65In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
MRVLIn the Money	$13.20In the Money	$14.10In the Money	$13.00In the Money	$0.35In the Money	10In the Money	16In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
MRVLIn the Money	$12.20In the Money	$13.50In the Money	$12.92In the Money	$1.22In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	44Out of the Money	187Out of the Money
MRVLIn the Money	$10.50In the Money	$12.45In the Money	$10.90In the Money	$1.25In the Money	15In the Money	19In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,877Out of the Money
MRVLIn the Money	$10.15In the Money	$11.50In the Money	$9.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	152Out of the Money
MRVLIn the Money	$9.15In the Money	$10.35In the Money	$7.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	11Out of the Money	335Out of the Money
MRVLIn the Money	$8.20In the Money	$9.50In the Money	$8.79In the Money	$1.34In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	440Out of the Money
MRVLIn the Money	$6.25In the Money	$8.45In the Money	$7.40In the Money	$1.35In the Money	1,110In the Money	1,127In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	150Out of the Money	506Out of the Money
MRVLIn the Money	$6.25In the Money	$7.00In the Money	$6.15In the Money	$0.98In the Money	12In the Money	47In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	322Out of the Money	579Out of the Money
MRVLIn the Money	$5.20In the Money	$6.50In the Money	$5.30In the Money	$1.50In the Money	3In the Money	32In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	61Out of the Money	1,308Out of the Money
MRVLIn the Money	$4.20In the Money	$4.75In the Money	$4.74In the Money	$1.77In the Money	24In the Money	68In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	372Out of the Money	683Out of the Money
MRVLIn the Money	$2.50In the Money	$4.45In the Money	$3.45In the Money	$1.18In the Money	76In the Money	353In the Money	Filter Table By Strike Price of$70.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	1,114Out of the Money	881Out of the Money
MRVLIn the Money	$2.20In the Money	$2.60In the Money	$2.11In the Money	$0.60In the Money	135In the Money	525In the Money	Filter Table By Strike Price of$71.00	MRVLNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.70Near the Money	395Near the Money	591Near the Money
MRVLIn the Money	$1.29In the Money	$1.51In the Money	$1.33In the Money	$0.28In the Money	181In the Money	1,983In the Money	Filter Table By Strike Price of$72.00	MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.99Near the Money	72Near the Money	1,249Near the Money
MRVLUnderlying issue's last price	$0.15Underlying issue's last price	$0.52Underlying issue's last price	$0.32Underlying issue's last price	$-0.01Underlying issue's last price	443Underlying issue's last price	1,008Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	MRVLUnderlying issue's last price	---Underlying issue's last price	$0.07Underlying issue's last price	$0.03Underlying issue's last price	$-1.60Underlying issue's last price	453Underlying issue's last price	578Underlying issue's last price
MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.26Near the Money	2,741Near the Money	1,575Near the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$0.45In the Money	$1.00In the Money	$0.86In the Money	$-1.74In the Money	118In the Money	43In the Money
MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.12Near the Money	353Near the Money	1,714Near the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$0.86In the Money	$2.98In the Money	$1.70In the Money	$-1.80In the Money	14In the Money	51In the Money
MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.02Near the Money	113Near the Money	2,345Near the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$1.47In the Money	$4.00In the Money	$2.77In the Money	$-1.81In the Money	47In the Money	193In 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	20Out of the Money	330Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$1.78In the Money	$5.50In the Money	$5.60In the Money	$0.00In the Money	---In the Money	86In the Money
MRVLOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	196Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$2.88In the Money	$6.05In the Money	$4.90In the Money	$-0.55In the Money	2In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	57Out of the Money	132Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$4.15In the Money	$7.10In the Money	$5.85In the Money	$-0.20In the Money	8In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.09Out of the Money	1Out of the Money	326Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$5.25In the Money	$8.00In the Money	$8.50In the Money	$0.00In the Money	---In the Money	2In 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	197Out of the Money	Filter Table By Strike Price of$81.00	MRVLIn the Money	$6.00In the Money	$9.05In the Money	$9.65In 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	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,323Out of the Money	Filter Table By Strike Price of$82.00	MRVLIn the Money	$7.15In the Money	$10.45In the Money	$10.50In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	344Out of the Money	Filter Table By Strike Price of$83.00	MRVLIn the Money	$8.15In the Money	$11.50In the Money	$11.75In the Money	$0.00In the Money	---In the Money	4In the Money
MRVLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	97Out of the Money	Filter Table By Strike Price of$84.00	MRVLIn the Money	$10.10In the Money	$11.25In the Money	$12.90In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	---Out of the Money	$0.27Out 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	$10.40In the Money	$13.20In the Money	$14.05In the Money	$0.00In the Money	---In the Money	8In the Money
MRVLOut of the Money	---Out of the Money	$0.27Out 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	$11.20In the Money	$14.05In the Money	$13.05In the Money	$-0.50In the Money	4In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.27Out 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	$12.45In the Money	$14.95In the Money	$14.30In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.36Out 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	$15.65In the Money	$18.10In the Money	$17.05In the Money	$-2.30In the Money	6In the Money	2In 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	$20.65In the Money	$22.95In the Money	$25.50In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	---Out of the Money	$0.36Out 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	$25.65In the Money	$27.90In 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)