Stocks Options

LAST PRICE
93.8000
TODAY'S CHANGE (%)
Trending Down-0.1400 (-0.1490%)

Bid / Lots
93.5100/ 3
Ask / Lots
94.0000/ 1
Open / Previous Close
93.5800 / 93.9400
Day Range
Low 92.9400
High 95.0900
52 Week Range
Low 50.3500
High 95.0900
Volume
8,339,963
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 49.963

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	$52.05In the Money	$55.85In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$47.05In the Money	$50.75In 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	$43.45In the Money	$44.40In the Money	$44.27In the Money	$2.82In the Money	27In the Money	28In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRVLIn the Money	$37.05In the Money	$40.70In 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	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRVLIn the Money	$30.20In the Money	$33.70In the Money	$31.92In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$59.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$60.00	MRVLOut of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.07Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MRVLIn the Money	$23.15In the Money	$23.75In the Money	$23.85In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$61.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$62.00	MRVLOut of the Money	$0.05Out of the Money	$0.48Out of the Money	$0.12Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$63.00	MRVLOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$65.00	MRVLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$23.05In the Money	$24.35In the Money	$22.65In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	130Out of the Money	---Out of the Money
MRVLIn the Money	$11.70In the Money	$12.60In the Money	$11.42In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$68.00	no put option is available at this price
MRVLIn the Money	$24.70In the Money	$25.20In the Money	$23.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.03Out of the Money	5Out of the Money	---Out of the Money
MRVLIn the Money	$22.85In the Money	$23.95In the Money	$23.85In the Money	$3.80In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$70.00	MRVLOut of the Money	---Out of the Money	$0.91Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	150Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$71.00	MRVLOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	30Out of the Money	---Out of the Money
MRVLIn the Money	$12.20In the Money	$12.90In the Money	$12.90In the Money	$-0.72In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$72.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money
MRVLIn the Money	$8.45In the Money	$9.70In the Money	$9.05In the Money	$1.05In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$76.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$77.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	34Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$78.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	---Out of the Money
MRVLIn the Money	$11.85In the Money	$12.90In the Money	$12.94In the Money	$0.51In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$81.00	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.01Out of the Money	24Out of the Money	---Out of the Money
MRVLIn the Money	$11.70In the Money	$12.15In the Money	$12.37In the Money	$1.21In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$82.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$83.00	MRVLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	---Out of the Money
MRVLIn the Money	$8.85In the Money	$9.95In the Money	$9.98In the Money	$0.08In the Money	19In the Money	806In the Money	Filter Table By Strike Price of$84.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	2,210Out of the Money
MRVLIn the Money	$8.70In the Money	$8.95In the Money	$8.80In the Money	$-0.03In the Money	69In the Money	446In the Money	Filter Table By Strike Price of$85.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	10Out of the Money	463Out of the Money
MRVLIn the Money	$7.65In the Money	$7.90In the Money	$7.95In the Money	$0.30In the Money	49In the Money	1,275In the Money	Filter Table By Strike Price of$86.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	439Out of the Money
MRVLIn the Money	$6.65In the Money	$6.95In the Money	$7.05In the Money	$0.48In the Money	113In the Money	550In the Money	Filter Table By Strike Price of$87.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money
MRVLIn the Money	$5.70In the Money	$5.90In the Money	$5.96In the Money	$0.14In the Money	25In the Money	851In the Money	Filter Table By Strike Price of$88.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	34Out of the Money	55Out of the Money
MRVLIn the Money	$4.70In the Money	$4.95In the Money	$4.75In the Money	$-0.05In the Money	43In the Money	292In the Money	Filter Table By Strike Price of$89.00	MRVLOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	12Out of the Money	660Out of the Money
MRVLIn the Money	$3.70In the Money	$3.90In the Money	$4.15In the Money	$0.24In the Money	196In the Money	1,035In the Money	Filter Table By Strike Price of$90.00	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	232Out of the Money
MRVLIn the Money	$2.60In the Money	$2.97In the Money	$2.94In the Money	$0.49In the Money	1,742In the Money	1,686In the Money	Filter Table By Strike Price of$91.00	MRVLNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.10Near the Money	19Near the Money	235Near the Money
MRVLIn the Money	$1.13In the Money	$1.88In the Money	$1.80In the Money	$-0.28In the Money	228In the Money	387In the Money	Filter Table By Strike Price of$92.00	MRVLNear the Money	---Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.19Near the Money	13Near the Money	36Near the Money
MRVLUnderlying issue's last price	$0.39Underlying issue's last price	$0.96Underlying issue's last price	$1.06Underlying issue's last price	$-0.34Underlying issue's last price	186Underlying issue's last price	623Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	MRVLUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.52Underlying issue's last price	165Underlying issue's last price	84Underlying issue's last price
MRVLNear the Money	---Near the Money	$0.09Near the Money	$0.10Near the Money	$-0.75Near the Money	1,476Near the Money	557Near the Money	Filter Table By Strike Price of$94.00	MRVLIn the Money	$0.03In the Money	$0.48In the Money	$0.16In the Money	$-1.04In the Money	303In the Money	130In the Money
MRVLNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.46Near the Money	599Near the Money	965Near the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$0.19In the Money	$1.53In the Money	$1.16In the Money	$-0.48In the Money	127In the Money	14In the Money
MRVLOut of the Money	---Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$99.00	MRVLIn the Money	$3.75In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	320Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$4.10In the Money	$7.80In 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)