Stocks Options

LAST PRICE
75.2400
TODAY'S CHANGE (%)
Trending Up3.6900 (5.1572%)

Bid / Lots
75.2300/ 2
Ask / Lots
75.2500/ 2
Open / Previous Close
74.8300 / 71.5500
Day Range
Low 73.5100
High 76.0150
52 Week Range
Low 46.0700
High 85.7571
Volume
6,182,335
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 49.263

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	$46.95In the Money	$49.75In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MRVLIn the Money	$44.10In the Money	$46.85In 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	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MRVLIn the Money	$41.85In the Money	$44.25In the Money	$0.00In 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	$38.85In the Money	$41.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money
MRVLIn the Money	$36.70In the Money	$39.80In 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	$35.05In the Money	$37.30In 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	$31.85In the Money	$33.70In 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	$29.70In the Money	$31.20In the Money	$30.30In the Money	$1.95In the Money	2In the Money	65In 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	$27.10In the Money	$28.60In 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	$25.05In the Money	$26.25In the Money	$24.04In the Money	$0.84In the Money	1In the Money	92In the Money	Filter Table By Strike Price of$50.00	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	11,996Out of the Money
MRVLIn the Money	$22.20In the Money	$22.95In 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	$0.04Out 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	$20.85In the Money	$21.55In the Money	$21.05In the Money	$1.55In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$54.00	MRVLOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money
MRVLIn the Money	$19.70In the Money	$20.40In the Money	$19.45In the Money	$1.95In the Money	1In the Money	342In 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	$19.20In the Money	$19.45In the Money	$17.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$56.00	MRVLOut of the Money	---Out of the Money	$0.43Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRVLIn the Money	$16.90In the Money	$18.80In the Money	$16.75In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$57.00	MRVLOut of the Money	---Out of the Money	$0.72Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
MRVLIn the Money	$17.70In the Money	$17.90In the Money	$18.00In the Money	$1.75In the Money	11In the Money	866In the Money	Filter Table By Strike Price of$57.50	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	5,163Out of the Money
MRVLIn the Money	$17.15In the Money	$17.50In the Money	$13.75In the Money	$0.00In the Money	---In the Money	510In the Money	Filter Table By Strike Price of$58.00	MRVLOut of the Money	---Out of the Money	$0.59Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	839Out of the Money
MRVLIn the Money	$16.00In the Money	$17.05In the Money	$15.45In the Money	$4.40In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	---Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	521Out of the Money
MRVLIn the Money	$15.10In the Money	$15.85In the Money	$16.00In the Money	$2.35In the Money	155In the Money	4,467In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	15,089Out of the Money
MRVLIn the Money	$14.20In the Money	$14.35In the Money	$13.45In the Money	$6.90In the Money	1In the Money	86In the Money	Filter Table By Strike Price of$61.00	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	62Out of the Money
MRVLIn the Money	$12.90In the Money	$13.45In the Money	$13.75In the Money	$2.60In the Money	2In the Money	316In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	66Out of the Money	1,257Out of the Money
MRVLIn the Money	$12.65In the Money	$12.90In the Money	$9.35In the Money	$0.00In the Money	---In the Money	1,757In the Money	Filter Table By Strike Price of$62.50	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	198Out of the Money	3,736Out of the Money
MRVLIn the Money	$12.15In the Money	$12.45In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	37Out of the Money	96Out of the Money
MRVLIn the Money	$11.20In the Money	$11.45In the Money	$8.65In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	37Out of the Money	1,250Out of the Money
MRVLIn the Money	$9.65In the Money	$10.40In the Money	$10.80In the Money	$4.20In the Money	23In the Money	3,090In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	29Out of the Money	2,044Out of the Money
MRVLIn the Money	$9.20In the Money	$9.45In the Money	$9.40In the Money	$2.58In the Money	12In the Money	424In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	7Out of the Money	582Out of the Money
MRVLIn the Money	$8.20In the Money	$8.40In the Money	$4.95In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.35Out of the Money	104Out of the Money	492Out of the Money
MRVLIn the Money	$7.70In the Money	$7.90In the Money	$8.30In the Money	$2.95In the Money	16In the Money	3,540In the Money	Filter Table By Strike Price of$67.50	MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	25Out of the Money	6,636Out of the Money
MRVLIn the Money	$7.20In the Money	$7.40In the Money	$7.90In the Money	$3.04In the Money	56In the Money	294In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.25Out of the Money	14Out of the Money	732Out of the Money
MRVLIn the Money	$6.15In the Money	$6.50In the Money	$6.12In the Money	$1.77In the Money	5In the Money	488In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.26Out of the Money	44Out of the Money	1,188Out of the Money
MRVLIn the Money	$4.60In the Money	$5.45In the Money	$5.85In the Money	$3.60In the Money	171In the Money	3,791In the Money	Filter Table By Strike Price of$70.00	MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.52Out of the Money	171Out of the Money	6,525Out of the Money
MRVLIn the Money	$4.25In the Money	$5.10In the Money	$5.21In the Money	$3.09In the Money	5In the Money	1,465In the Money	Filter Table By Strike Price of$71.00	MRVLOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.66Out of the Money	25Out of the Money	2,322Out of the Money
MRVLIn the Money	$3.15In the Money	$3.55In the Money	$3.40In the Money	$2.40In the Money	105In the Money	4,632In the Money	Filter Table By Strike Price of$72.00	MRVLOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-1.16Out of the Money	45Out of the Money	654Out of the Money
MRVLIn the Money	$2.74In the Money	$2.97In the Money	$3.10In the Money	$1.10In the Money	328In the Money	3,949In the Money	Filter Table By Strike Price of$72.50	MRVLNear the Money	$0.07Near the Money	$0.11Near the Money	$0.10Near the Money	$-1.38Near the Money	130Near the Money	1,708Near the Money
MRVLIn the Money	$2.28In the Money	$2.50In the Money	$2.52In the Money	$1.72In the Money	225In the Money	1,090In the Money	Filter Table By Strike Price of$73.00	MRVLNear the Money	$0.12Near the Money	$0.17Near the Money	$0.10Near the Money	$-1.02Near the Money	61Near the Money	348Near the Money
MRVLIn the Money	$1.49In the Money	$1.82In the Money	$1.57In the Money	$1.18In the Money	330In the Money	2,303In the Money	Filter Table By Strike Price of$74.00	MRVLNear the Money	$0.29Near the Money	$0.34Near the Money	$0.18Near the Money	$-2.27Near the Money	176Near the Money	1,944Near the Money
MRVLUnderlying issue's last price	$0.91Underlying issue's last price	$1.14Underlying issue's last price	$0.90Underlying issue's last price	$0.70Underlying issue's last price	3,103Underlying issue's last price	12,873Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	MRVLUnderlying issue's last price	$0.60Underlying issue's last price	$0.68Underlying issue's last price	$0.53Underlying issue's last price	$-2.01Underlying issue's last price	104Underlying issue's last price	3,110Underlying issue's last price
MRVLNear the Money	$0.38Near the Money	$0.69Near the Money	$0.58Near the Money	$0.32Near the Money	167Near the Money	2,387Near the Money	Filter Table By Strike Price of$76.00	MRVLIn the Money	$1.14In the Money	$1.26In the Money	$1.04In the Money	$-2.46In the Money	94In the Money	350In the Money
MRVLNear the Money	$0.18Near the Money	$0.23Near the Money	$0.28Near the Money	$0.18Near the Money	467Near the Money	983Near the Money	Filter Table By Strike Price of$77.00	MRVLIn the Money	$1.65In the Money	$2.96In the Money	$1.86In the Money	$-1.74In the Money	5In the Money	108In the Money
MRVLNear the Money	$0.12Near the Money	$0.16Near the Money	$0.18Near the Money	$0.11Near the Money	163Near the Money	6,829Near the Money	Filter Table By Strike Price of$77.50	MRVLIn the Money	$2.27In the Money	$2.95In the Money	$1.89In the Money	$-3.21In the Money	49In the Money	944In the Money
MRVLNear the Money	$0.07Near the Money	$0.11Near the Money	$0.15Near the Money	$0.09Near the Money	222Near the Money	835Near the Money	Filter Table By Strike Price of$78.00	MRVLIn the Money	$2.54In the Money	$3.05In the Money	$3.10In the Money	$-1.80In the Money	1In the Money	45In the Money
MRVLOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	40Out of the Money	384Out of the Money	Filter Table By Strike Price of$79.00	MRVLIn the Money	$3.15In the Money	$3.85In the Money	$5.35In the Money	$0.00In the Money	---In the Money	26In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	217Out of the Money	5,356Out of the Money	Filter Table By Strike Price of$80.00	MRVLIn the Money	$4.45In the Money	$4.85In the Money	$5.05In the Money	$-1.25In the Money	28In the Money	1,235In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	68Out of the Money	457Out of the Money	Filter Table By Strike Price of$81.00	MRVLIn the Money	$5.60In the Money	$6.05In the Money	$6.60In the Money	$-1.35In the Money	1In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	135Out of the Money	2,991Out of the Money	Filter Table By Strike Price of$82.50	MRVLIn the Money	$7.15In the Money	$7.45In the Money	$9.10In the Money	$0.00In the Money	---In the Money	3In the Money
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	20Out of the Money	Filter Table By Strike Price of$84.00	MRVLIn the Money	$8.40In the Money	$9.00In the Money	$9.60In the Money	$9.60In the Money	1In 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	15Out of the Money	4,937Out of the Money	Filter Table By Strike Price of$85.00	MRVLIn the Money	$9.45In the Money	$10.05In 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	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	1,013Out of the Money	Filter Table By Strike Price of$87.50	MRVLIn the Money	$11.55In the Money	$12.80In the Money	$11.62In the Money	$-3.08In the Money	10In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	10,148Out of the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$12.95In the Money	$14.90In the Money	$17.20In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.07Out 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	$16.35In the Money	$18.60In the Money	$17.80In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,178Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$18.25In the Money	$21.10In the Money	$21.20In the Money	$-1.45In the Money	1In the Money	---In 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	1Out of the Money	3,760Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$23.50In the Money	$26.10In the Money	$25.30In the Money	$0.00In the Money	---In the Money	3In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out 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	$27.65In the Money	$31.10In 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	2Out of the Money	3,023Out of the Money	Filter Table By Strike Price of$110.00	MRVLIn the Money	$33.10In the Money	$36.10In 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	$38.30In the Money	$41.10In 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	$42.90In the Money	$46.10In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)