Stocks Options

LAST PRICE
72.7700
TODAY'S CHANGE (%)
Trending Down-0.6300 (-0.8583%)

Bid / Lots
72.6100/ 1
Ask / Lots
72.8000/ 1
Open / Previous Close
74.0000 / 73.4000
Day Range
Low 71.9700
High 74.2300
52 Week Range
Low 46.0700
High 85.7571
Volume
6,341,754
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 49.414

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$43.15In the Money	$46.90In the Money	$27.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	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	42Out of the Money
MRVLIn the Money	$40.70In the Money	$44.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MRVLIn the Money	$38.15In the Money	$42.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	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	19Out of the Money
MRVLIn the Money	$35.80In the Money	$39.50In the Money	$35.20In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$35.00	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	421Out of the Money
MRVLIn the Money	$33.25In the Money	$36.95In the Money	$20.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$37.50	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	126Out of the Money
MRVLIn the Money	$30.65In the Money	$34.50In the Money	$30.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	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	139Out of the Money
MRVLIn the Money	$29.60In the Money	$30.85In the Money	$23.75In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$42.50	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	1,331Out of the Money
MRVLIn the Money	$27.05In the Money	$28.20In the Money	$21.45In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$45.00	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	617Out of the Money
MRVLIn the Money	$24.45In the Money	$26.30In the Money	$24.00In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$47.50	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	3,936Out of the Money
MRVLIn the Money	$21.60In the Money	$23.30In the Money	$22.12In the Money	$-0.47In the Money	3In the Money	93In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	12,009Out of the Money
MRVLIn the Money	$20.10In the Money	$21.30In the Money	$20.35In the Money	$0.00In the Money	---In the Money	301In the Money	Filter Table By Strike Price of$52.50	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,445Out of the Money
MRVLIn the Money	$18.55In the Money	$19.85In the Money	$19.50In the Money	$0.50In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$54.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money
MRVLIn the Money	$17.65In the Money	$18.75In the Money	$17.51In the Money	$-1.06In the Money	12In the Money	348In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11,110Out of the Money
MRVLIn the Money	$16.55In the Money	$17.85In the Money	$17.75In the Money	$0.90In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$56.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRVLIn the Money	$15.60In the Money	$16.60In the Money	$16.75In the Money	$0.80In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$57.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
MRVLIn the Money	$14.85In the Money	$15.95In the Money	$16.25In the Money	$0.45In the Money	1In the Money	866In the Money	Filter Table By Strike Price of$57.50	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1Out of the Money	4,771Out of the Money
MRVLIn the Money	$14.50In the Money	$15.00In the Money	$15.75In the Money	$-0.85In the Money	2In the Money	510In the Money	Filter Table By Strike Price of$58.00	MRVLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	821Out of the Money
MRVLIn the Money	$13.60In the Money	$14.85In the Money	$11.05In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	110Out of the Money	63Out of the Money
MRVLIn the Money	$12.60In the Money	$13.85In the Money	$12.80In the Money	$0.20In the Money	6In the Money	4,480In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	15,097Out of the Money
MRVLIn the Money	$11.60In the Money	$12.70In the Money	$6.55In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MRVLIn the Money	$10.65In the Money	$11.75In the Money	$11.15In the Money	$-0.75In the Money	2In the Money	316In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	17Out of the Money	1,270Out of the Money
MRVLIn the Money	$9.95In the Money	$11.25In the Money	$11.25In the Money	$0.90In the Money	2In the Money	1,760In the Money	Filter Table By Strike Price of$62.50	MRVLOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	3,736Out of the Money
MRVLIn the Money	$9.60In the Money	$11.50In the Money	$10.35In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
MRVLIn the Money	$8.65In the Money	$10.00In the Money	$10.00In the Money	$-0.42In the Money	10In the Money	107In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	1,213Out of the Money
MRVLIn the Money	$7.65In the Money	$8.05In the Money	$8.50In the Money	$0.33In the Money	2In the Money	3,099In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.01Out of the Money	28Out of the Money	2,049Out of the Money
MRVLIn the Money	$6.70In the Money	$7.85In the Money	$6.82In the Money	$0.00In the Money	4In the Money	424In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.02Out of the Money	4Out of the Money	585Out of the Money
MRVLIn the Money	$5.70In the Money	$6.30In the Money	$7.08In the Money	$0.78In the Money	7In the Money	140In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.06Out of the Money	16Out of the Money	469Out of the Money
MRVLIn the Money	$5.30In the Money	$6.40In the Money	$5.00In the Money	$-0.85In the Money	17In the Money	3,547In the Money	Filter Table By Strike Price of$67.50	MRVLOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.12Out of the Money	356Out of the Money	6,991Out of the Money
MRVLIn the Money	$4.80In the Money	$6.00In the Money	$6.35In the Money	$0.88In the Money	30In the Money	305In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.12Out of the Money	11Out of the Money	728Out of the Money
MRVLIn the Money	$4.05In the Money	$4.20In the Money	$4.11In the Money	$-0.74In the Money	5In the Money	495In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	$0.12Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$0.12Out of the Money	49Out of the Money	1,138Out of the Money
MRVLIn the Money	$3.25In the Money	$4.35In the Money	$2.90In the Money	$-1.05In the Money	70In the Money	3,938In the Money	Filter Table By Strike Price of$70.00	MRVLNear the Money	$0.42Near the Money	$0.59Near the Money	$0.55Near the Money	$0.10Near the Money	346Near the Money	6,476Near the Money
MRVLIn the Money	$2.40In the Money	$2.79In the Money	$2.21In the Money	$-0.57In the Money	7In the Money	1,476In the Money	Filter Table By Strike Price of$71.00	MRVLNear the Money	$0.62Near the Money	$0.90Near the Money	$0.90Near the Money	$0.22Near the Money	13Near the Money	2,272Near the Money
MRVLIn the Money	$1.84In the Money	$2.17In the Money	$1.89In the Money	$-0.64In the Money	11In the Money	4,612In the Money	Filter Table By Strike Price of$72.00	MRVLNear the Money	$0.88Near the Money	$1.18Near the Money	$1.45Near the Money	$0.48Near the Money	142Near the Money	580Near the Money
MRVLUnderlying issue's last price	$1.38Underlying issue's last price	$1.85Underlying issue's last price	$1.30Underlying issue's last price	$-0.75Underlying issue's last price	26Underlying issue's last price	3,971Underlying issue's last price	Filter Table By Strike Price of$72.50Underlying issue's last price	MRVLUnderlying issue's last price	$1.24Underlying issue's last price	$1.40Underlying issue's last price	$1.40Underlying issue's last price	$0.26Underlying issue's last price	30Underlying issue's last price	1,716Underlying issue's last price
MRVLNear the Money	$1.29Near the Money	$1.57Near the Money	$1.15Near the Money	$-0.66Near the Money	54Near the Money	1,064Near the Money	Filter Table By Strike Price of$73.00	MRVLIn the Money	$1.46In the Money	$1.64In the Money	$1.83In the Money	$0.43In the Money	40In the Money	346In the Money
MRVLNear the Money	$0.85Near the Money	$1.15Near the Money	$0.93Near the Money	$-0.33Near the Money	280Near the Money	2,223Near the Money	Filter Table By Strike Price of$74.00	MRVLIn the Money	$2.07In the Money	$2.22In the Money	$2.51In the Money	$0.61In the Money	15In the Money	1,940In the Money
MRVLNear the Money	$0.55Near the Money	$0.71Near the Money	$0.58Near the Money	$-0.33Near the Money	739Near the Money	12,863Near the Money	Filter Table By Strike Price of$75.00	MRVLIn the Money	$2.59In the Money	$3.00In the Money	$2.88In the Money	$0.33In the Money	25In the Money	3,151In the Money
MRVLOut of the Money	$0.36Out of the Money	$0.44Out of the Money	$0.28Out of the Money	$-0.36Out of the Money	289Out of the Money	2,004Out of the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$3.05In the Money	$3.70In the Money	$3.55In the Money	$0.25In the Money	10In the Money	351In the Money
MRVLOut of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.15Out of the Money	62Out of the Money	948Out of the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$4.30In the Money	$4.55In the Money	$4.30In the Money	$0.20In the Money	2In the Money	105In the Money
MRVLOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.22Out of the Money	216Out of the Money	6,902Out of the Money	Filter Table By Strike Price of$77.50	MRVLIn the Money	$4.75In the Money	$5.00In the Money	$5.10In the Money	$1.50In the Money	15In the Money	938In the Money
MRVLOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	8Out of the Money	774Out of the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$5.25In the Money	$6.35In the Money	$4.90In the Money	$0.00In the Money	---In the Money	45In the Money
MRVLOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	11Out of the Money	386Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$6.20In the Money	$6.50In the Money	$5.35In the Money	$0.38In the Money	1In the Money	63In the Money
MRVLOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	161Out of the Money	5,341Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$6.25In the Money	$7.45In the Money	$6.30In the Money	$0.65In the Money	2In the Money	1,315In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	460Out of the Money	Filter Table By Strike Price of$81.00	MRVLIn the Money	$7.15In the Money	$8.50In the Money	$7.95In the Money	$0.00In the Money	---In the Money	36In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	80Out of the Money	2,995Out of the Money	Filter Table By Strike Price of$82.50	MRVLIn the Money	$8.70In the Money	$10.10In the Money	$9.10In the Money	$0.85In the Money	1In the Money	5In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$84.00	MRVLIn the Money	$10.90In the Money	$11.75In the Money	---In 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	$0.01Out of the Money	$-0.02Out of the Money	88Out of the Money	4,879Out of the Money	Filter Table By Strike Price of$85.00	MRVLIn the Money	$10.55In the Money	$12.60In the Money	$11.70In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,013Out of the Money	Filter Table By Strike Price of$87.50	MRVLIn the Money	$14.35In the Money	$15.15In the Money	$13.70In 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	171Out of the Money	10,122Out of the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$16.95In the Money	$17.90In the Money	$17.20In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money	Filter Table By Strike Price of$92.50	MRVLIn the Money	$19.40In the Money	$20.25In the Money	$17.80In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	170Out of the Money	4,109Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$21.95In the Money	$22.90In the Money	$22.20In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	3,760Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$26.35In the Money	$29.35In the Money	$25.30In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$105.00	MRVLIn the Money	$31.35In the Money	$34.30In the Money	$35.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,023Out of the Money	Filter Table By Strike Price of$110.00	MRVLIn the Money	$35.60In the Money	$38.85In the Money	$31.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	104Out of the Money	Filter Table By Strike Price of$115.00	MRVLIn the Money	$40.65In the Money	$44.30In the Money	$42.55In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	924Out of the Money	Filter Table By Strike Price of$120.00	MRVLIn the Money	$46.40In the Money	$48.85In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)