Stocks Options

LAST PRICE
87.8950
TODAY'S CHANGE (%)
Trending Up3.5150 (4.1657%)

Bid / Lots
87.8000/ 7
Ask / Lots
87.9900/ 10
Open / Previous Close
86.2800 / 84.3800
Day Range
Low 86.2020
High 87.9900
52 Week Range
Low 50.3500
High 87.9900
Volume
565,112
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 49.819

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$45.75In the Money	$49.30In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$40.75In the Money	$43.60In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$36.25In the Money	$39.40In the Money	$34.93In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.62Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRVLIn the Money	$30.75In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	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	4Out of the Money
MRVLIn the Money	$26.90In the Money	$29.65In the Money	$15.59In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$59.00	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	304Out of the Money
MRVLIn the Money	$25.75In the Money	$28.65In the Money	$24.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MRVLIn the Money	$25.05In the Money	$27.50In the Money	$23.85In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MRVLIn the Money	$23.75In the Money	$26.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
MRVLIn the Money	$23.05In the Money	$25.25In the Money	$17.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MRVLIn the Money	$22.00In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	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	90Out of the Money
MRVLIn the Money	$21.30In the Money	$23.15In the Money	$19.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
MRVLIn the Money	$20.50In the Money	$22.45In the Money	$18.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
MRVLIn the Money	$19.50In the Money	$21.30In the Money	$12.75In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MRVLIn the Money	$18.65In the Money	$20.35In the Money	$11.42In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
MRVLIn the Money	$17.55In the Money	$19.15In the Money	$14.04In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MRVLIn the Money	$16.70In the Money	$18.20In the Money	$12.68In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$70.00	MRVLOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
MRVLIn the Money	$15.45In the Money	$17.30In the Money	$14.04In the Money	$0.00In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
MRVLIn the Money	$14.35In the Money	$16.30In the Money	$12.90In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$72.00	MRVLOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
MRVLIn the Money	$13.75In the Money	$15.20In the Money	$11.70In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$73.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
MRVLIn the Money	$12.50In the Money	$14.30In the Money	$11.49In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$74.00	MRVLOut of the Money	$0.01Out of the Money	$0.48Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
MRVLIn the Money	$11.50In the Money	$13.35In the Money	$10.18In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$75.00	MRVLOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
MRVLIn the Money	$10.65In the Money	$12.90In the Money	$9.05In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$76.00	MRVLOut of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	2Out of the Money	156Out of the Money
MRVLIn the Money	$9.90In the Money	$11.40In the Money	$8.89In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$77.00	MRVLOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money
MRVLIn the Money	$9.15In the Money	$10.45In the Money	$7.30In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$78.00	MRVLOut of the Money	$0.09Out of the Money	$0.73Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money
MRVLIn the Money	$8.00In the Money	$9.55In the Money	$6.30In the Money	$0.00In the Money	---In the Money	401In the Money	Filter Table By Strike Price of$79.00	MRVLOut of the Money	$0.11Out of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	587Out of the Money
MRVLIn the Money	$7.45In the Money	$8.65In the Money	$5.27In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$80.00	MRVLOut of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
MRVLIn the Money	$6.70In the Money	$7.95In the Money	$6.90In the Money	$2.45In the Money	1In the Money	192In the Money	Filter Table By Strike Price of$81.00	MRVLOut of the Money	$0.17Out of the Money	$0.66Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
MRVLIn the Money	$5.85In the Money	$6.60In the Money	$3.95In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$82.00	MRVLOut of the Money	$0.32Out of the Money	$0.83Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	394Out of the Money
MRVLIn the Money	$5.15In the Money	$5.80In the Money	$3.90In the Money	$0.60In the Money	1In the Money	229In the Money	Filter Table By Strike Price of$83.00	MRVLOut of the Money	$0.43Out of the Money	$0.65Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money
MRVLIn the Money	$4.15In the Money	$4.85In the Money	$2.62In the Money	$0.00In the Money	---In the Money	1,489In the Money	Filter Table By Strike Price of$84.00	MRVLOut of the Money	$0.66Out of the Money	$0.96Out of the Money	$1.86Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
MRVLIn the Money	$3.45In the Money	$4.10In the Money	$4.00In the Money	$2.21In the Money	15In the Money	646In the Money	Filter Table By Strike Price of$85.00	MRVLNear the Money	$0.73Near the Money	$1.49Near the Money	$2.35Near the Money	$0.00Near the Money	---Near the Money	447Near the Money
MRVLIn the Money	$2.45In the Money	$3.10In the Money	$3.10In the Money	$1.47In the Money	12In the Money	643In the Money	Filter Table By Strike Price of$86.00	MRVLNear the Money	$1.10Near the Money	$1.79Near the Money	$2.55Near the Money	$0.00Near the Money	---Near the Money	864Near the Money
MRVLUnderlying issue's last price	$2.12Underlying issue's last price	$2.75Underlying issue's last price	$2.50Underlying issue's last price	$1.47Underlying issue's last price	7Underlying issue's last price	486Underlying issue's last price	Filter Table By Strike Price of$87.00Underlying issue's last price	MRVLUnderlying issue's last price	$1.50Underlying issue's last price	$2.23Underlying issue's last price	$3.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	235Underlying issue's last price
MRVLNear the Money	$1.72Near the Money	$2.19Near the Money	$2.10Near the Money	$1.18Near the Money	98Near the Money	833Near the Money	Filter Table By Strike Price of$88.00	MRVLIn the Money	$2.05In the Money	$2.97In the Money	$3.85In the Money	$0.00In the Money	---In the Money	51In the Money
MRVLNear the Money	$0.99Near the Money	$1.73Near the Money	$0.62Near the Money	$0.00Near the Money	---Near the Money	157Near the Money	Filter Table By Strike Price of$89.00	MRVLIn the Money	$2.49In the Money	$3.20In the Money	$4.90In the Money	$0.00In the Money	---In the Money	6In the Money
MRVLNear the Money	$1.06Near the Money	$1.29Near the Money	$1.16Near the Money	$0.80Near the Money	28Near the Money	810Near the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$2.95In the Money	$3.65In the Money	$6.10In the Money	$0.00In the Money	---In the Money	24In the Money
MRVLOut of the Money	$0.23Out of the Money	$0.87Out of the Money	$0.67Out of the Money	$0.31Out of the Money	51Out of the Money	118Out of the Money	Filter Table By Strike Price of$91.00	MRVLIn the Money	$3.75In the Money	$4.40In the Money	$6.60In the Money	$0.00In the Money	---In the Money	30In the Money
MRVLOut of the Money	$0.18Out of the Money	$0.72Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$92.00	MRVLIn the Money	$4.30In the Money	$5.55In the Money	$7.20In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	$0.18Out of the Money	$0.64Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money	Filter Table By Strike Price of$93.00	MRVLIn the Money	$5.10In the Money	$6.40In the Money	$8.30In the Money	$0.00In the Money	---In the Money	67In the Money
MRVLOut of the Money	$0.19Out of the Money	$0.62Out of the Money	$0.31Out of the Money	$0.22Out of the Money	4Out of the Money	64Out of the Money	Filter Table By Strike Price of$94.00	MRVLIn the Money	$6.00In the Money	$7.30In the Money	$7.25In the Money	$0.00In the Money	---In the Money	8In the Money
MRVLOut of the Money	$0.15Out of the Money	$0.44Out of the Money	$0.11Out of the Money	$0.04Out of the Money	1Out of the Money	172Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$6.80In the Money	$8.40In the Money	$8.40In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	$0.10Out of the Money	$0.69Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$96.00	MRVLIn the Money	$7.50In the Money	$9.30In the Money	$12.35In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	---Out of the Money	$0.31Out of the Money	$0.12Out of the Money	$0.04Out of the Money	1Out of the Money	34Out of the Money	Filter Table By Strike Price of$97.00	MRVLIn the Money	$8.50In the Money	$10.45In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$98.00	MRVLIn the Money	$8.70In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$11.85In the Money	$13.45In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)