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 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	$62.10In the Money	$65.85In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRVLIn the Money	$59.55In the Money	$63.45In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRVLIn the Money	$57.00In the Money	$60.95In 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	$54.50In the Money	$58.45In 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	$0.53Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MRVLIn the Money	$52.05In the Money	$55.90In the Money	$44.82In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$40.00	MRVLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
MRVLIn the Money	$49.55In the Money	$53.45In 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	$47.50In the Money	$50.95In 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	$0.55Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
MRVLIn the Money	$44.55In the Money	$48.45In 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	$43.10In the Money	$44.80In the Money	$41.70In 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	$40.65In the Money	$43.45In 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	$38.70In the Money	$39.55In the Money	$39.39In the Money	$9.01In the Money	27In the Money	51In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	303Out of the Money	5,126Out of the Money
MRVLIn the Money	$35.80In the Money	$37.15In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	75Out of the Money	1,185Out of the Money
MRVLIn the Money	$33.70In the Money	$34.55In the Money	$34.12In the Money	$8.12In the Money	1In the Money	672In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	4,302Out of the Money
MRVLIn the Money	$31.10In the Money	$32.10In the Money	$22.60In 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	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3,471Out of the Money
MRVLIn the Money	$27.80In the Money	$29.60In the Money	$29.75In the Money	$1.50In the Money	1In 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	$0.05Out of the Money	$0.03Out of the Money	2Out of the Money	3,554Out of the Money
MRVLIn the Money	$25.35In the Money	$26.65In the Money	$24.76In the Money	$0.00In the Money	---In the Money	936In the Money	Filter Table By Strike Price of$67.50	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	3,451Out of the Money
MRVLIn the Money	$24.70In the Money	$25.50In 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	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MRVLIn the Money	$23.80In the Money	$24.00In the Money	$24.12In the Money	$0.07In the Money	2In the Money	3,793In the Money	Filter Table By Strike Price of$70.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	5Out of the Money	5,988Out of the Money
MRVLIn the Money	$22.75In the Money	$23.15In the Money	$14.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$71.00	MRVLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	509Out of the Money	176Out of the Money
MRVLIn the Money	$21.75In the Money	$22.05In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
MRVLIn the Money	$21.30In the Money	$21.55In the Money	$21.47In the Money	$4.07In the Money	2In the Money	995In the Money	Filter Table By Strike Price of$72.50	MRVLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	1,126Out of the Money
MRVLIn the Money	$20.70In the Money	$21.20In the Money	$21.00In the Money	$9.77In the Money	10In the Money	12In the Money	Filter Table By Strike Price of$73.00	MRVLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	15Out of the Money	812Out of the Money
MRVLIn the Money	$19.80In the Money	$20.80In the Money	$10.65In the Money	$0.00In the Money	---In the Money	1,115In the Money	Filter Table By Strike Price of$74.00	MRVLOut of the Money	$0.01Out of the Money	$0.92Out of the Money	$0.09Out of the Money	$0.04Out of the Money	4Out of the Money	105Out of the Money
MRVLIn the Money	$18.80In the Money	$19.05In the Money	$19.75In the Money	$1.43In the Money	12In the Money	2,701In the Money	Filter Table By Strike Price of$75.00	MRVLOut of the Money	$0.02Out of the Money	$0.70Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	108Out of the Money	1,510Out of the Money
MRVLIn the Money	$17.75In the Money	$18.15In 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	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	26Out of the Money	132Out of the Money
MRVLIn the Money	$16.70In the Money	$17.25In the Money	$17.64In the Money	$8.45In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$77.00	MRVLOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	25Out of the Money	102Out of the Money
MRVLIn the Money	$16.30In the Money	$16.55In the Money	$16.55In the Money	$0.75In the Money	14In the Money	1,576In the Money	Filter Table By Strike Price of$77.50	MRVLOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	2Out of the Money	1,282Out of the Money
MRVLIn the Money	$15.70In the Money	$16.10In 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	$0.02Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	4Out of the Money	148Out of the Money
MRVLIn the Money	$14.10In the Money	$15.10In the Money	$14.27In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$79.00	MRVLOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
MRVLIn the Money	$13.00In the Money	$14.10In the Money	$14.15In the Money	$0.60In the Money	48In the Money	2,654In the Money	Filter Table By Strike Price of$80.00	MRVLOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	66Out of the Money	772Out of the Money
MRVLIn the Money	$12.80In the Money	$13.25In the Money	$12.70In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$81.00	MRVLOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	34Out of the Money	470Out of the Money
MRVLIn the Money	$11.80In the Money	$12.25In the Money	$11.34In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$82.00	MRVLOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	9Out of the Money	470Out of the Money
MRVLIn the Money	$11.25In the Money	$11.65In the Money	$11.65In the Money	$0.61In the Money	217In the Money	2,528In the Money	Filter Table By Strike Price of$82.50	MRVLOut of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	1Out of the Money	647Out of the Money
MRVLIn the Money	$10.30In the Money	$11.45In the Money	$11.32In the Money	$1.01In the Money	5In the Money	249In the Money	Filter Table By Strike Price of$83.00	MRVLOut of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	16Out of the Money	890Out of the Money
MRVLIn the Money	$9.80In the Money	$10.20In the Money	$10.47In the Money	$0.83In the Money	29In the Money	200In the Money	Filter Table By Strike Price of$84.00	MRVLOut of the Money	$0.07Out of the Money	$0.28Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	61Out of the Money	292Out of the Money
MRVLIn the Money	$8.90In the Money	$9.15In the Money	$9.15In the Money	$-0.06In the Money	77In the Money	5,672In the Money	Filter Table By Strike Price of$85.00	MRVLOut of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	27Out of the Money	780Out of the Money
MRVLIn the Money	$7.95In the Money	$8.25In the Money	$8.00In the Money	$0.37In the Money	38In the Money	808In the Money	Filter Table By Strike Price of$86.00	MRVLOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	34Out of the Money	619Out of the Money
MRVLIn the Money	$7.00In the Money	$7.25In the Money	$7.17In the Money	$1.17In the Money	34In the Money	198In the Money	Filter Table By Strike Price of$87.00	MRVLOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.28Out of the Money	219Out of the Money	606Out of the Money
MRVLIn the Money	$6.55In the Money	$6.75In the Money	$7.25In the Money	$1.10In the Money	7In the Money	1,178In the Money	Filter Table By Strike Price of$87.50	MRVLOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.24Out of the Money	72Out of the Money	574Out of the Money
MRVLIn the Money	$6.10In the Money	$6.25In the Money	$6.12In the Money	$0.22In the Money	35In the Money	376In the Money	Filter Table By Strike Price of$88.00	MRVLOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.26Out of the Money	$-0.15Out of the Money	402Out of the Money	237Out of the Money
MRVLIn the Money	$5.20In the Money	$5.40In the Money	$5.53In the Money	$0.00In the Money	40In the Money	177In the Money	Filter Table By Strike Price of$89.00	MRVLOut of the Money	$0.39Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$-0.14Out of the Money	157Out of the Money	125Out of the Money
MRVLIn the Money	$3.55In the Money	$4.55In the Money	$4.55In the Money	$-0.15In the Money	80In the Money	2,537In the Money	Filter Table By Strike Price of$90.00	MRVLOut of the Money	$0.55Out of the Money	$0.62Out of the Money	$0.58Out of the Money	$-0.17Out of the Money	486Out of the Money	371Out of the Money
MRVLIn the Money	$3.65In the Money	$3.75In the Money	$3.85In the Money	$-0.14In the Money	38In the Money	665In the Money	Filter Table By Strike Price of$91.00	MRVLNear the Money	$0.78Near the Money	$0.99Near the Money	$0.89Near the Money	$-0.05Near the Money	107Near the Money	316Near the Money
MRVLIn the Money	$2.94In the Money	$3.05In the Money	$3.12In the Money	$-0.03In the Money	70In the Money	657In the Money	Filter Table By Strike Price of$92.00	MRVLNear the Money	$1.08Near the Money	$1.27Near the Money	$1.01Near the Money	$-0.27Near the Money	254Near the Money	306Near the Money
MRVLUnderlying issue's last price	$2.34Underlying issue's last price	$2.42Underlying issue's last price	$2.37Underlying issue's last price	$-0.33Underlying issue's last price	2,144Underlying issue's last price	1,271Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	MRVLUnderlying issue's last price	$1.41Underlying issue's last price	$1.54Underlying issue's last price	$1.51Underlying issue's last price	$-0.14Underlying issue's last price	222Underlying issue's last price	164Underlying issue's last price
MRVLNear the Money	$1.85Near the Money	$1.89Near the Money	$1.97Near the Money	$-0.16Near the Money	319Near the Money	294Near the Money	Filter Table By Strike Price of$94.00	MRVLIn the Money	$1.89In the Money	$2.02In the Money	$1.92In the Money	$-0.54In the Money	321In the Money	17In the Money
MRVLNear the Money	$1.41Near the Money	$1.46Near the Money	$1.50Near the Money	$-0.19Near the Money	676Near the Money	2,092Near the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$2.50In the Money	$2.59In the Money	$2.36In the Money	$-0.57In the Money	107In the Money	96In the Money
MRVLNear the Money	$1.05Near the Money	$1.11Near the Money	$1.18Near the Money	$-0.02Near the Money	111Near the Money	425Near the Money	Filter Table By Strike Price of$96.00	MRVLIn the Money	$3.15In the Money	$3.25In the Money	$2.97In the Money	$-2.53In the Money	2In the Money	24In the Money
MRVLOut of the Money	$0.76Out of the Money	$0.82Out of the Money	$0.82Out of the Money	$-0.12Out of the Money	49Out of the Money	68Out of the Money	Filter Table By Strike Price of$97.00	MRVLIn the Money	$3.85In the Money	$4.00In the Money	$3.80In the Money	$-1.35In the Money	5In the Money	29In the Money
MRVLOut of the Money	$0.46Out of the Money	$0.60Out of the Money	$0.58Out of the Money	$-0.14Out of the Money	102Out of the Money	364Out of the Money	Filter Table By Strike Price of$98.00	MRVLIn the Money	$4.60In the Money	$4.80In the Money	$4.40In the Money	$-0.90In the Money	26In the Money	22In the Money
MRVLOut of the Money	$0.38Out of the Money	$0.44Out of the Money	$0.53Out of the Money	$0.02Out of the Money	13Out of the Money	21Out of the Money	Filter Table By Strike Price of$99.00	MRVLIn the Money	$4.45In the Money	$5.65In the Money	$6.30In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	$0.26Out of the Money	$0.33Out of the Money	$0.28Out of the Money	$-0.10Out of the Money	607Out of the Money	2,796Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$6.30In the Money	$7.15In the Money	$7.15In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	$0.17Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.09Out of the Money	1,700Out of the Money	139Out of the Money	Filter Table By Strike Price of$101.00	MRVLIn the Money	$7.10In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.16Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	MRVLIn the Money	$8.10In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.08Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	MRVLIn the Money	$9.05In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.03Out of the Money	$0.12Out 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	$10.10In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	73Out of the Money	285Out of the Money	Filter Table By Strike Price of$105.00	MRVLIn the Money	$11.00In the Money	$12.30In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.08Out 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	$12.00In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.20Out 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$107.00	MRVLIn the Money	$12.45In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	54Out of the Money	1,243Out of the Money	Filter Table By Strike Price of$110.00	MRVLIn the Money	$16.05In the Money	$18.20In 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	$20.85In 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)