Stocks Options

LAST PRICE
87.1749
TODAY'S CHANGE (%)
Trending Up2.7949 (3.3123%)

Bid / Lots
87.1300/ 7
Ask / Lots
87.1900/ 1
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
1,455,308
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	$45.20In the Money	$48.70In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$40.80In the Money	$43.85In 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	$36.65In the Money	$37.50In 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	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRVLIn the Money	$30.70In the Money	$33.70In 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	$26.85In the Money	$28.60In 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	$26.10In the Money	$27.90In 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	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MRVLIn the Money	$24.85In the Money	$26.95In 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	$23.20In the Money	$26.80In 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	$24.75In 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	$22.75In 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$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	$21.85In the Money	$22.60In 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	$20.90In the Money	$21.70In 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	$19.80In the Money	$20.50In 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	$18.85In the Money	$19.50In 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	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	46Out of the Money
MRVLIn the Money	$17.80In the Money	$18.55In 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	$16.95In the Money	$17.45In 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	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
MRVLIn the Money	$15.80In the Money	$16.70In 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	$14.60In the Money	$15.75In 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	$13.55In the Money	$14.90In 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	$0.02Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
MRVLIn the Money	$12.95In the Money	$13.50In 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	$0.10Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	1Out of the Money	121Out of the Money
MRVLIn the Money	$11.80In the Money	$12.75In 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	$0.03Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	3Out of the Money	231Out of the Money
MRVLIn the Money	$10.65In the Money	$11.50In 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	$0.15Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	4Out of the Money	156Out of the Money
MRVLIn the Money	$10.00In the Money	$10.55In 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	$0.03Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	1Out of the Money	620Out of the Money
MRVLIn the Money	$9.05In the Money	$9.40In the Money	$9.00In the Money	$1.70In the Money	6In the Money	91In the Money	Filter Table By Strike Price of$78.00	MRVLOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	9Out of the Money	442Out of the Money
MRVLIn the Money	$8.05In the Money	$8.50In 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	$0.14Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	587Out of the Money
MRVLIn the Money	$6.75In the Money	$7.55In 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	$0.16Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$-0.37Out of the Money	12Out of the Money	501Out of the Money
MRVLIn the Money	$6.10In the Money	$6.55In 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	$0.14Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.49Out of the Money	62Out of the Money	264Out of the Money
MRVLIn the Money	$5.50In the Money	$5.90In 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	$0.36Out of the Money	$0.40Out of the Money	$0.41Out of the Money	$-0.58Out of the Money	33Out of the Money	394Out of the Money
MRVLIn the Money	$4.65In the Money	$4.85In the Money	$4.62In the Money	$1.32In the Money	18In the Money	229In the Money	Filter Table By Strike Price of$83.00	MRVLOut of the Money	$0.49Out of the Money	$0.58Out of the Money	$0.71Out of the Money	$-0.51Out of the Money	3Out of the Money	376Out of the Money
MRVLIn the Money	$3.80In the Money	$4.05In the Money	$3.90In the Money	$1.28In the Money	275In the Money	1,489In the Money	Filter Table By Strike Price of$84.00	MRVLOut of the Money	$0.63Out of the Money	$0.81Out of the Money	$0.90Out of the Money	$-0.96Out of the Money	15Out of the Money	245Out of the Money
MRVLIn the Money	$2.98In the Money	$3.40In the Money	$3.20In the Money	$1.41In the Money	32In the Money	646In the Money	Filter Table By Strike Price of$85.00	MRVLNear the Money	$1.00Near the Money	$1.10Near the Money	$1.02Near the Money	$-1.33Near the Money	82Near the Money	447Near the Money
MRVLIn the Money	$2.51In the Money	$2.86In the Money	$2.80In the Money	$1.17In the Money	54In the Money	643In the Money	Filter Table By Strike Price of$86.00	MRVLNear the Money	$1.30Near the Money	$1.55Near the Money	$1.45Near the Money	$-1.10Near the Money	180Near the Money	864Near the Money
MRVLUnderlying issue's last price	$1.93Underlying issue's last price	$2.14Underlying issue's last price	$2.10Underlying issue's last price	$1.07Underlying issue's last price	169Underlying 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	$1.75Underlying issue's last price	$1.96Underlying issue's last price	$1.85Underlying issue's last price	$-1.30Underlying issue's last price	8Underlying issue's last price	235Underlying issue's last price
MRVLNear the Money	$1.50Near the Money	$1.70Near the Money	$1.60Near the Money	$0.68Near the Money	239Near the Money	833Near the Money	Filter Table By Strike Price of$88.00	MRVLIn the Money	$2.19In the Money	$2.49In the Money	$3.85In the Money	$0.00In the Money	---In the Money	51In the Money
MRVLNear the Money	$1.11Near the Money	$1.22Near the Money	$1.00Near the Money	$0.38Near the Money	132Near the Money	157Near the Money	Filter Table By Strike Price of$89.00	MRVLIn the Money	$2.71In the Money	$3.10In the Money	$4.90In the Money	$0.00In the Money	---In the Money	6In the Money
MRVLNear the Money	$0.80Near the Money	$0.87Near the Money	$0.85Near the Money	$0.49Near the Money	414Near the Money	810Near the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$3.50In the Money	$3.75In the Money	$6.10In the Money	$0.00In the Money	---In the Money	24In the Money
MRVLOut of the Money	$0.50Out of the Money	$0.68Out of the Money	$0.60Out of the Money	$0.24Out of the Money	63Out of the Money	118Out of the Money	Filter Table By Strike Price of$91.00	MRVLIn the Money	$4.25In the Money	$4.85In the Money	$4.60In the Money	$-2.00In the Money	2In the Money	30In the Money
MRVLOut of the Money	$0.37Out of the Money	$0.43Out of the Money	$0.35Out of the Money	$0.16Out of the Money	6Out of the Money	210Out of the Money	Filter Table By Strike Price of$92.00	MRVLIn the Money	$5.15In the Money	$5.50In the Money	$7.20In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	$0.16Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$0.14Out of the Money	1Out of the Money	225Out of the Money	Filter Table By Strike Price of$93.00	MRVLIn the Money	$5.75In the Money	$6.15In the Money	$6.25In the Money	$-2.05In the Money	5In the Money	67In the Money
MRVLOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.11Out of the Money	17Out of the Money	64Out of the Money	Filter Table By Strike Price of$94.00	MRVLIn the Money	$6.60In the Money	$7.60In the Money	$7.25In the Money	$0.00In the Money	---In the Money	8In the Money
MRVLOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.04Out of the Money	23Out of the Money	172Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$7.55In the Money	$8.40In the Money	$8.40In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	$0.04Out of the Money	$0.34Out 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	$8.55In the Money	$9.35In the Money	$12.35In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	2Out of the Money	34Out of the Money	Filter Table By Strike Price of$97.00	MRVLIn the Money	$9.60In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.28Out 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	$10.50In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.10Out 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	$12.35In the Money	$13.60In 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)