Stocks Options

LAST PRICE
92.5600
TODAY'S CHANGE (%)
Trending Up0.3100 (0.3360%)

Bid / Lots
92.5500/ 3
Ask / Lots
92.5700/ 2
Open / Previous Close
92.2500 / 92.2500
Day Range
Low 91.5600
High 93.8100
52 Week Range
Low 50.3500
High 95.0900
Volume
5,408,008
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 50.031

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$60.95In the Money	$64.20In the Money	$0.00In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRVLIn the Money	$58.95In the Money	$61.20In the Money	$37.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRVLIn the Money	$56.40In the Money	$58.85In the Money	$36.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MRVLIn the Money	$54.00In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MRVLIn the Money	$52.00In the Money	$53.25In the Money	$52.05In the Money	$7.23In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$40.00	MRVLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
MRVLIn the Money	$49.20In the Money	$50.95In the Money	$28.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	MRVLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MRVLIn the Money	$46.90In the Money	$48.70In the Money	$33.35In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$45.00	MRVLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
MRVLIn the Money	$44.20In the Money	$45.70In the Money	$23.10In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$47.50	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money
MRVLIn the Money	$42.05In the Money	$43.10In the Money	$41.05In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	610Out of the Money
MRVLIn the Money	$39.45In the Money	$41.20In the Money	$32.68In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$52.50	MRVLOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	673Out of the Money
MRVLIn the Money	$37.35In the Money	$38.45In the Money	$39.39In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.62Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,124Out of the Money
MRVLIn the Money	$34.25In the Money	$35.60In the Money	$25.66In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$57.50	MRVLOut of the Money	---Out of the Money	$0.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,260Out of the Money
MRVLIn the Money	$32.40In the Money	$32.75In the Money	$32.56In the Money	$1.21In the Money	11In the Money	671In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,302Out of the Money
MRVLIn the Money	$29.90In the Money	$30.40In the Money	$31.57In the Money	$0.00In the Money	---In the Money	240In the Money	Filter Table By Strike Price of$62.50	MRVLOut of the Money	---Out of the Money	$0.62Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2Out of the Money	3,471Out of the Money
MRVLIn the Money	$26.60In the Money	$27.80In the Money	$27.51In the Money	$0.51In the Money	3In the Money	250In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	3,548Out of the Money
MRVLIn the Money	$24.90In the Money	$25.65In the Money	$26.81In the Money	$0.00In the Money	---In the Money	935In the Money	Filter Table By Strike Price of$67.50	MRVLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	100Out of the Money	3,431Out of the Money
MRVLIn the Money	$23.40In the Money	$24.45In the Money	$16.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MRVLIn the Money	$22.50In the Money	$22.65In the Money	$22.35In the Money	$-0.72In the Money	15In the Money	3,792In the Money	Filter Table By Strike Price of$70.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	5,988Out of the Money
MRVLIn the Money	$21.40In the Money	$22.95In the Money	$21.50In the Money	$6.75In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$71.00	MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	80Out of the Money	621Out of the Money
MRVLIn the Money	$20.40In the Money	$21.80In the Money	$12.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$72.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	60Out of the Money	232Out of the Money
MRVLIn the Money	$19.95In the Money	$20.15In the Money	$20.00In the Money	$1.16In the Money	76In the Money	994In the Money	Filter Table By Strike Price of$72.50	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	1,117Out of the Money
MRVLIn the Money	$19.45In the Money	$20.10In the Money	$19.30In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$73.00	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	10Out of the Money	797Out of the Money
MRVLIn the Money	$18.35In the Money	$18.80In the Money	$18.34In the Money	$0.00In the Money	---In the Money	1,114In the Money	Filter Table By Strike Price of$74.00	MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	20Out of the Money	101Out of the Money
MRVLIn the Money	$17.45In the Money	$17.80In the Money	$16.95In the Money	$-0.45In the Money	18In the Money	2,464In the Money	Filter Table By Strike Price of$75.00	MRVLOut of the Money	---Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.02Out of the Money	4Out of the Money	1,542Out of the Money
MRVLIn the Money	$16.40In the Money	$16.90In the Money	$9.50In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$76.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
MRVLIn the Money	$15.40In the Money	$16.55In the Money	$17.64In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$77.00	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	86Out of the Money
MRVLIn the Money	$14.90In the Money	$15.20In the Money	$15.00In the Money	$0.03In the Money	6In the Money	1,568In the Money	Filter Table By Strike Price of$77.50	MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	1Out of the Money	1,273Out of the Money
MRVLIn the Money	$14.40In the Money	$14.95In the Money	$15.49In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$78.00	MRVLOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
MRVLIn the Money	$12.85In the Money	$13.80In the Money	$11.53In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$79.00	MRVLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
MRVLIn the Money	$12.55In the Money	$12.70In the Money	$12.59In the Money	$0.19In the Money	55In the Money	2,627In the Money	Filter Table By Strike Price of$80.00	MRVLOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	9Out of the Money	771Out of the Money
MRVLIn the Money	$11.40In the Money	$11.70In the Money	$11.79In the Money	$-0.91In the Money	2In the Money	208In the Money	Filter Table By Strike Price of$81.00	MRVLOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.04Out of the Money	2Out of the Money	501Out of the Money
MRVLIn the Money	$10.50In the Money	$10.70In the Money	$10.02In the Money	$-1.32In the Money	2In the Money	195In the Money	Filter Table By Strike Price of$82.00	MRVLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.03Out of the Money	2Out of the Money	470Out of the Money
MRVLIn the Money	$10.00In the Money	$10.50In the Money	$10.15In the Money	$0.60In the Money	190In the Money	2,152In the Money	Filter Table By Strike Price of$82.50	MRVLOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	57Out of the Money	785Out of the Money
MRVLIn the Money	$9.50In the Money	$11.05In the Money	$9.80In the Money	$1.28In the Money	7In the Money	247In the Money	Filter Table By Strike Price of$83.00	MRVLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	1Out of the Money	884Out of the Money
MRVLIn the Money	$8.55In the Money	$9.00In the Money	$8.83In the Money	$1.64In the Money	3In the Money	203In the Money	Filter Table By Strike Price of$84.00	MRVLOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
MRVLIn the Money	$7.55In the Money	$7.80In the Money	$7.70In the Money	$0.37In the Money	79In the Money	5,611In the Money	Filter Table By Strike Price of$85.00	MRVLOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	292Out of the Money	1,088Out of the Money
MRVLIn the Money	$6.60In the Money	$6.80In the Money	$5.92In the Money	$0.60In the Money	20In the Money	810In the Money	Filter Table By Strike Price of$86.00	MRVLOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$-0.02Out of the Money	211Out of the Money	696Out of the Money
MRVLIn the Money	$5.70In the Money	$5.85In the Money	$5.80In the Money	$1.16In the Money	5In the Money	219In the Money	Filter Table By Strike Price of$87.00	MRVLOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	22Out of the Money	510Out of the Money
MRVLIn the Money	$5.25In the Money	$5.40In the Money	$6.40In the Money	$2.47In the Money	2In the Money	1,151In the Money	Filter Table By Strike Price of$87.50	MRVLOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.11Out of the Money	638Out of the Money	639Out of the Money
MRVLIn the Money	$4.80In the Money	$4.95In the Money	$4.60In the Money	$-0.10In the Money	18In the Money	365In the Money	Filter Table By Strike Price of$88.00	MRVLOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.33Out of the Money	$-0.07Out of the Money	20Out of the Money	699Out of the Money
MRVLIn the Money	$3.95In the Money	$4.10In the Money	$3.50In the Money	$-0.47In the Money	12In the Money	201In the Money	Filter Table By Strike Price of$89.00	MRVLOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.16Out of the Money	123Out of the Money	474Out of the Money
MRVLIn the Money	$3.15In the Money	$3.30In the Money	$3.23In the Money	$-0.02In the Money	107In the Money	3,406In the Money	Filter Table By Strike Price of$90.00	MRVLNear the Money	$0.62Near the Money	$0.66Near the Money	$0.72Near the Money	$-0.14Near the Money	27Near the Money	748Near the Money
MRVLIn the Money	$2.48In the Money	$2.58In the Money	$2.30In the Money	$-0.15In the Money	239In the Money	686In the Money	Filter Table By Strike Price of$91.00	MRVLNear the Money	$0.91Near the Money	$0.96Near the Money	$1.22Near the Money	$0.06Near the Money	22Near the Money	401Near the Money
MRVLUnderlying issue's last price	$1.91Underlying issue's last price	$1.96Underlying issue's last price	$1.82Underlying issue's last price	$-0.08Underlying issue's last price	66Underlying issue's last price	1,683Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	MRVLUnderlying issue's last price	$1.31Underlying issue's last price	$1.36Underlying issue's last price	$1.31Underlying issue's last price	$-0.46Underlying issue's last price	77Underlying issue's last price	494Underlying issue's last price
MRVLNear the Money	$1.40Near the Money	$1.45Near the Money	$1.40Near the Money	$-0.05Near the Money	1,833Near the Money	2,292Near the Money	Filter Table By Strike Price of$93.00	MRVLIn the Money	$1.80In the Money	$1.86In the Money	$1.85In the Money	$-0.26In the Money	72In the Money	358In the Money
MRVLNear the Money	$1.00Near the Money	$1.07Near the Money	$1.00Near the Money	$-0.15Near the Money	244Near the Money	1,465Near the Money	Filter Table By Strike Price of$94.00	MRVLIn the Money	$2.33In the Money	$2.47In the Money	$4.10In the Money	$0.00In the Money	---In the Money	213In the Money
MRVLNear the Money	$0.70Near the Money	$0.73Near the Money	$0.71Near the Money	$-0.11Near the Money	325Near the Money	2,078Near the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$3.05In the Money	$3.20In the Money	$3.70In the Money	$-0.90In the Money	25In the Money	128In the Money
MRVLOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$-0.13Out of the Money	13Out of the Money	494Out of the Money	Filter Table By Strike Price of$96.00	MRVLIn the Money	$3.80In the Money	$3.95In the Money	$4.15In the Money	$1.18In the Money	3In the Money	23In the Money
MRVLOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.08Out of the Money	64Out of the Money	106Out of the Money	Filter Table By Strike Price of$97.00	MRVLIn the Money	$4.30In the Money	$4.80In the Money	$5.00In the Money	$-0.05In the Money	3In the Money	35In the Money
MRVLOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.10Out of the Money	4Out of the Money	464Out of the Money	Filter Table By Strike Price of$98.00	MRVLIn the Money	$5.15In the Money	$5.75In the Money	$6.00In the Money	$0.00In the Money	---In the Money	47In the Money
MRVLOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	94Out of the Money	48Out of the Money	Filter Table By Strike Price of$99.00	MRVLIn the Money	$6.10In the Money	$6.75In the Money	$8.50In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	24Out of the Money	2,193Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$6.60In the Money	$7.70In the Money	$8.10In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	192Out of the Money	1,790Out of the Money	Filter Table By Strike Price of$101.00	MRVLIn the Money	$7.95In the Money	$8.65In the Money	$7.80In the Money	$-0.80In the Money	1In the Money	1In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	42Out of the Money	22Out of the Money	Filter Table By Strike Price of$102.00	MRVLIn the Money	$9.15In the Money	$9.65In 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	$0.08Out of the Money	$0.05Out of the Money	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$103.00	MRVLIn the Money	$10.40In the Money	$10.65In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	MRVLIn the Money	$11.20In the Money	$11.65In 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	$-0.02Out of the Money	4Out of the Money	244Out of the Money	Filter Table By Strike Price of$105.00	MRVLIn the Money	$12.00In the Money	$14.25In the Money	$12.10In the Money	$-9.65In the Money	2In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.20Out 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$106.00	MRVLIn the Money	$11.85In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.21Out 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	$13.25In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,282Out of the Money	Filter Table By Strike Price of$110.00	MRVLIn the Money	$17.40In the Money	$17.70In the Money	$24.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$115.00	MRVLIn the Money	$22.40In the Money	$22.60In the Money	$45.55In 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 15, 2024)

Put Options (expires Friday November 15, 2024)