Stocks Options

LAST PRICE
89.3400
TODAY'S CHANGE (%)
Trending Up0.6300 (0.7102%)

Bid / Lots
89.5000/ 1
Ask / Lots
90.0000/ 1
Open / Previous Close
87.7100 / 88.7100
Day Range
Low 87.5800
High 89.6700
52 Week Range
Low 50.3500
High 95.0900
Volume
6,784,741
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 49.447

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$47.30In the Money	$51.10In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$42.30In the Money	$46.10In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$37.30In the Money	$41.20In the Money	$23.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MRVLIn the Money	$32.35In the Money	$35.00In the Money	$32.99In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MRVLIn the Money	$27.65In the Money	$30.80In the Money	$28.97In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$60.00	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	8,879Out of the Money
MRVLIn the Money	$26.40In the Money	$30.05In the Money	$32.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MRVLIn the Money	$25.65In the Money	$28.90In the Money	$27.53In the Money	$5.18In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.61Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MRVLIn the Money	$24.60In the Money	$28.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.27Out of the Money	5Out of the Money	13Out of the Money
MRVLIn the Money	$23.50In the Money	$27.10In the Money	$21.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	---Out of the Money	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
MRVLIn the Money	$23.20In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MRVLIn the Money	$22.75In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRVLIn the Money	$22.20In the Money	$22.55In the Money	$18.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	---Out of the Money	$0.74Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	22Out of the Money
MRVLIn the Money	$21.20In the Money	$21.85In the Money	$15.06In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MRVLIn the Money	$19.80In the Money	$20.55In the Money	$20.00In the Money	$-1.96In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MRVLIn the Money	$18.80In the Money	$19.75In the Money	$17.75In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$70.00	MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	399Out of the Money
MRVLIn the Money	$16.30In the Money	$18.85In the Money	$18.05In the Money	$-2.40In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$71.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MRVLIn the Money	$17.25In the Money	$17.60In the Money	$18.35In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$72.00	MRVLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	1Out of the Money	30Out of the Money
MRVLIn the Money	$16.20In the Money	$17.20In the Money	$15.90In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$73.00	MRVLOut of the Money	---Out of the Money	$0.62Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
MRVLIn the Money	$14.70In the Money	$15.55In the Money	$14.65In the Money	$-1.50In the Money	3In the Money	21In the Money	Filter Table By Strike Price of$74.00	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	63Out of the Money
MRVLIn the Money	$14.30In the Money	$14.75In the Money	$12.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$75.00	MRVLOut of the Money	---Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
MRVLIn the Money	$13.30In the Money	$14.15In the Money	$13.67In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$76.00	MRVLOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	1Out of the Money	82Out of the Money
MRVLIn the Money	$12.30In the Money	$12.60In the Money	$10.99In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$77.00	MRVLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MRVLIn the Money	$9.40In the Money	$11.60In the Money	$13.10In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$78.00	MRVLOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	111Out of the Money	226Out of the Money
MRVLIn the Money	$8.40In the Money	$12.35In the Money	$10.20In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$79.00	MRVLOut of the Money	$0.04Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	15Out of the Money	193Out of the Money
MRVLIn the Money	$8.85In the Money	$9.70In the Money	$9.85In the Money	$1.35In the Money	1In the Money	131In the Money	Filter Table By Strike Price of$80.00	MRVLOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	18Out of the Money	212Out of the Money
MRVLIn the Money	$8.35In the Money	$8.85In the Money	$8.25In the Money	$0.70In the Money	10In the Money	446In the Money	Filter Table By Strike Price of$81.00	MRVLOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	16Out of the Money	110Out of the Money
MRVLIn the Money	$7.40In the Money	$7.75In the Money	$7.12In the Money	$0.57In the Money	1In the Money	109In the Money	Filter Table By Strike Price of$82.00	MRVLOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.10Out of the Money	32Out of the Money	204Out of the Money
MRVLIn the Money	$6.45In the Money	$7.25In the Money	$5.75In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$83.00	MRVLOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.17Out of the Money	16Out of the Money	153Out of the Money
MRVLIn the Money	$4.70In the Money	$5.75In the Money	$5.05In the Money	$0.50In the Money	5In the Money	141In the Money	Filter Table By Strike Price of$84.00	MRVLOut of the Money	$0.23Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.26Out of the Money	170Out of the Money	1,529Out of the Money
MRVLIn the Money	$4.60In the Money	$4.90In the Money	$4.10In the Money	$0.00In the Money	---In the Money	232In the Money	Filter Table By Strike Price of$85.00	MRVLOut of the Money	$0.38Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.23Out of the Money	54Out of the Money	2,247Out of the Money
MRVLIn the Money	$3.55In the Money	$5.05In the Money	$3.85In the Money	$0.33In the Money	94In the Money	233In the Money	Filter Table By Strike Price of$86.00	MRVLOut of the Money	$0.57Out of the Money	$0.63Out of the Money	$0.64Out of the Money	$-0.38Out of the Money	64Out of the Money	289Out of the Money
MRVLIn the Money	$2.84In the Money	$3.35In the Money	$3.05In the Money	$0.26In the Money	20In the Money	153In the Money	Filter Table By Strike Price of$87.00	MRVLNear the Money	$0.84Near the Money	$0.90Near the Money	$0.95Near the Money	$-0.24Near the Money	3,761Near the Money	736Near the Money
MRVLIn the Money	$2.50In the Money	$2.71In the Money	$2.56In the Money	$0.47In the Money	65In the Money	286In the Money	Filter Table By Strike Price of$88.00	MRVLNear the Money	$1.14Near the Money	$1.23Near the Money	$1.29Near the Money	$-0.50Near the Money	118Near the Money	615Near the Money
MRVLUnderlying issue's last price	$1.98Underlying issue's last price	$2.07Underlying issue's last price	$1.82Underlying issue's last price	$-0.10Underlying issue's last price	94Underlying issue's last price	254Underlying issue's last price	Filter Table By Strike Price of$89.00Underlying issue's last price	MRVLUnderlying issue's last price	$1.57Underlying issue's last price	$1.67Underlying issue's last price	$1.80Underlying issue's last price	$-0.57Underlying issue's last price	14Underlying issue's last price	170Underlying issue's last price
MRVLNear the Money	$1.33Near the Money	$1.58Near the Money	$1.48Near the Money	$0.02Near the Money	3,558Near the Money	875Near the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$2.09In the Money	$2.20In the Money	$2.28In the Money	$-0.66In the Money	10In the Money	2,324In the Money
MRVLNear the Money	$1.03Near the Money	$1.18Near the Money	$1.16Near the Money	$0.04Near the Money	150Near the Money	2,177Near the Money	Filter Table By Strike Price of$91.00	MRVLIn the Money	$2.61In the Money	$2.82In the Money	$2.92In the Money	$-0.35In the Money	5In the Money	178In the Money
MRVLNear the Money	$0.77Near the Money	$0.86Near the Money	$0.83Near the Money	$0.01Near the Money	2,270Near the Money	836Near the Money	Filter Table By Strike Price of$92.00	MRVLIn the Money	$3.35In the Money	$4.50In the Money	$3.75In the Money	$0.10In the Money	4In the Money	131In the Money
MRVLOut of the Money	$0.37Out of the Money	$0.71Out of the Money	$0.52Out of the Money	$-0.13Out of the Money	147Out of the Money	575Out of the Money	Filter Table By Strike Price of$93.00	MRVLIn the Money	$4.10In the Money	$4.30In the Money	$4.45In the Money	$-1.13In the Money	11In the Money	83In the Money
MRVLOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.41Out of the Money	$0.02Out of the Money	1,523Out of the Money	1,303Out of the Money	Filter Table By Strike Price of$94.00	MRVLIn the Money	$3.40In the Money	$6.60In the Money	$5.30In the Money	$-0.29In the Money	3In the Money	205In the Money
MRVLOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.02Out of the Money	64Out of the Money	630Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$5.65In the Money	$6.95In the Money	$6.85In the Money	$0.00In the Money	---In the Money	22In the Money
MRVLOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.02Out of the Money	34Out of the Money	1,775Out of the Money	Filter Table By Strike Price of$96.00	MRVLIn the Money	$6.65In the Money	$7.05In the Money	$7.13In the Money	$-0.32In the Money	1In the Money	8In the Money
MRVLOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	37Out of the Money	73Out of the Money	Filter Table By Strike Price of$97.00	MRVLIn the Money	$7.05In the Money	$7.90In the Money	$6.05In the Money	$0.00In the Money	---In the Money	8In the Money
MRVLOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.02Out of the Money	4Out of the Money	1,106Out of the Money	Filter Table By Strike Price of$98.00	MRVLIn the Money	$8.05In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	1Out of the Money	123Out of the Money	Filter Table By Strike Price of$99.00	MRVLIn the Money	$9.40In the Money	$9.85In the Money	$9.85In the Money	$0.00In the Money	---In the Money	4In the Money
MRVLOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	168Out of the Money	984Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$10.50In the Money	$11.75In the Money	$8.70In the Money	$0.00In the Money	---In the Money	1In the Money
MRVLOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$101.00	MRVLIn the Money	$11.40In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$102.00	MRVLIn the Money	$11.50In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$103.00	MRVLIn the Money	$13.40In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$104.00	MRVLIn the Money	$13.85In the Money	$15.55In the Money	$16.10In the Money	$0.00In the Money	---In the Money	1In the Money
MRVLOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	84Out of the Money	Filter Table By Strike Price of$105.00	MRVLIn the Money	$14.65In the Money	$17.50In the Money	$13.55In the Money	$0.00In the Money	---In the Money	1In the Money
MRVLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$106.00	MRVLIn the Money	$16.30In the Money	$16.80In the Money	$14.50In the Money	$0.00In the Money	---In the Money	1In the Money
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	Filter Table By Strike Price of$107.00	MRVLIn the Money	$17.50In the Money	$17.80In the Money	$17.80In the Money	$0.00In the Money	---In the Money	4In 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	8Out of the Money	Filter Table By Strike Price of$108.00	MRVLIn the Money	$18.50In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$109.00	MRVLIn the Money	$19.50In the Money	$20.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money	Filter Table By Strike Price of$110.00	MRVLIn the Money	$20.50In the Money	$20.80In the Money	$21.40In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$111.00	MRVLIn the Money	$21.50In the Money	$22.25In the Money	$21.85In the Money	$-0.90In the Money	6In 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 22, 2024)

Put Options (expires Friday November 22, 2024)