Stocks Options

LAST PRICE
87.8300
TODAY'S CHANGE (%)
Trending Down-2.8700 (-3.1643%)

Bid / Lots
87.5600/ 2
Ask / Lots
88.2000/ 10
Open / Previous Close
89.1400 / 90.7000
Day Range
Low 87.4800
High 89.7900
52 Week Range
Low 50.3500
High 95.0900
Volume
10,001,282
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 49.577

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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MRVLIn the Money	$38.25In the Money	$42.50In the Money	$37.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.50	MRVLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$35.05In the Money	$36.75In the Money	$36.23In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$35.00	MRVLOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	MRVLOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$52.20In the Money	$53.25In the Money	$52.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$29.20In the Money	$30.10In the Money	$28.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$42.50	MRVLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MRVLIn the Money	$32.65In the Money	$36.45In the Money	$33.35In the Money	$0.00In the Money	2In 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	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$40.00In the Money	$40.65In the Money	$40.87In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$47.50	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	42Out of the Money	---Out of the Money
MRVLIn the Money	$37.40In the Money	$38.10In the Money	$37.72In the Money	$-3.33In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRVLIn the Money	$34.95In the Money	$36.05In the Money	$36.62In the Money	$-2.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$52.50	MRVLOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$32.55In the Money	$33.20In the Money	$33.36In the Money	$-2.96In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$29.95In the Money	$30.70In the Money	$31.60In the Money	$0.00In the Money	1In the Money	---In 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	$0.03Out of the Money	3Out of the Money	---Out of the Money
MRVLIn the Money	$27.45In the Money	$28.10In the Money	$27.95In the Money	$-4.61In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$60.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$24.80In the Money	$25.70In the Money	$25.00In the Money	$-6.57In the Money	6In the Money	---In 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	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRVLIn the Money	$21.80In the Money	$23.00In the Money	$22.86In the Money	$-3.92In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
MRVLIn the Money	$20.25In the Money	$20.50In the Money	$20.17In the Money	$-3.58In the Money	27In the Money	---In the Money	Filter Table By Strike Price of$67.50	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	3Out of the Money	---Out of the Money
MRVLIn the Money	$18.70In the Money	$19.45In the Money	$18.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
MRVLIn the Money	$17.75In the Money	$18.05In the Money	$17.97In the Money	$-2.85In the Money	9In the Money	---In 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	$-0.01Out of the Money	77Out of the Money	---Out of the Money
MRVLIn the Money	$16.70In the Money	$17.05In the Money	$17.50In the Money	$-2.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$71.00	MRVLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.48Out of the Money	$0.47Out of the Money	22Out of the Money	---Out of the Money
MRVLIn the Money	$12.85In the Money	$13.40In the Money	$12.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$72.00	MRVLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$15.25In the Money	$15.45In the Money	$15.37In the Money	$-3.38In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$72.50	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	5Out of the Money	---Out of the Money
MRVLIn the Money	$14.70In the Money	$15.00In the Money	$15.05In the Money	$-4.25In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$73.00	MRVLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	10Out of the Money	---Out of the Money
MRVLIn the Money	$13.75In the Money	$14.05In the Money	$14.50In the Money	$-2.75In the Money	1,111In the Money	---In the Money	Filter Table By Strike Price of$74.00	MRVLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.11Out of the Money	$0.10Out of the Money	2Out of the Money	---Out of the Money
MRVLIn the Money	$12.75In the Money	$13.00In the Money	$12.70In the Money	$-2.97In the Money	110In the Money	---In the Money	Filter Table By Strike Price of$75.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
MRVLIn the Money	$11.75In the Money	$12.05In the Money	$13.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$76.00	MRVLOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	165Out of the Money	---Out of the Money
MRVLIn the Money	$10.75In the Money	$11.40In the Money	$11.20In the Money	$-6.44In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$77.00	MRVLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money
MRVLIn the Money	$10.25In the Money	$10.50In the Money	$10.39In the Money	$-3.04In the Money	145In the Money	---In the Money	Filter Table By Strike Price of$77.50	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
MRVLIn the Money	$8.75In the Money	$10.05In the Money	$11.29In the Money	$-1.93In the Money	2In the Money	---In the Money	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	$0.00Out of the Money	28Out of the Money	---Out of the Money
MRVLIn the Money	$7.85In the Money	$9.05In the Money	$9.90In the Money	$-2.70In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$79.00	MRVLOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$7.75In the Money	$8.00In the Money	$7.60In the Money	$-3.58In the Money	68In the Money	---In the Money	Filter Table By Strike Price of$80.00	MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	5Out of the Money	---Out of the Money
MRVLIn the Money	$5.85In the Money	$7.00In the Money	$8.10In the Money	$-2.25In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$81.00	MRVLOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	535Out of the Money	---Out of the Money
MRVLIn the Money	$5.75In the Money	$6.00In the Money	$5.85In the Money	$-3.15In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$82.00	MRVLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.03Out of the Money	5Out of the Money	---Out of the Money
MRVLIn the Money	$5.25In the Money	$5.50In the Money	$5.09In the Money	$-3.10In the Money	193In the Money	---In the Money	Filter Table By Strike Price of$82.50	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$4.75In the Money	$5.00In the Money	$5.21In the Money	$-2.61In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$83.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
MRVLIn the Money	$2.96In the Money	$4.05In the Money	$3.85In the Money	$-2.90In the Money	67In the Money	---In the Money	Filter Table By Strike Price of$84.00	MRVLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	28Out of the Money	---Out of the Money
MRVLIn the Money	$2.74In the Money	$3.00In the Money	$2.70In the Money	$-3.15In the Money	285In the Money	---In the Money	Filter Table By Strike Price of$85.00	MRVLNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.01Near the Money	14Near the Money	---Near the Money
MRVLIn the Money	$1.61In the Money	$2.08In the Money	$1.80In the Money	$-3.21In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$86.00	MRVLNear the Money	---Near the Money	$0.23Near the Money	$0.01Near the Money	$-0.05Near the Money	79Near the Money	---Near the Money
MRVLIn the Money	$0.72In the Money	$1.09In the Money	$1.23In the Money	$-2.61In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$87.00	MRVLNear the Money	---Near the Money	$0.26Near the Money	$0.01Near the Money	$-0.05Near the Money	125Near the Money	---Near the Money
MRVLUnderlying issue's last price	$0.30Underlying issue's last price	$0.54Underlying issue's last price	$0.25Underlying issue's last price	$-3.35Underlying issue's last price	69Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$87.50Underlying issue's last price	MRVLUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.11Underlying issue's last price	$0.01Underlying issue's last price	633Underlying issue's last price	---Underlying issue's last price
MRVLNear the Money	$0.01Near the Money	$0.10Near the Money	$0.02Near the Money	$-2.95Near the Money	152Near the Money	---Near the Money	Filter Table By Strike Price of$88.00	MRVLIn the Money	$0.10In the Money	$0.28In the Money	$0.41In the Money	$0.29In the Money	557In the Money	---In the Money
MRVLNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-3.09Near the Money	91Near the Money	---Near the Money	Filter Table By Strike Price of$89.00	MRVLIn the Money	$0.86In the Money	$1.38In the Money	$1.28In the Money	$0.95In the Money	820In the Money	---In the Money
MRVLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.30Near the Money	953Near the Money	---Near the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$1.96In the Money	$2.43In the Money	$2.20In the Money	$1.58In the Money	461In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.69Out of the Money	345Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	MRVLIn the Money	$2.94In the Money	$3.25In the Money	$3.15In the Money	$2.25In the Money	44In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.46Out of the Money	798Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	MRVLIn the Money	$3.65In the Money	$4.40In the Money	$4.21In the Money	$2.71In the Money	150In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	1,224Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	MRVLIn the Money	$4.60In the Money	$5.50In the Money	$5.38In the Money	$3.47In the Money	39In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	MRVLIn the Money	$5.95In the Money	$6.65In the Money	$6.17In the Money	$3.54In the Money	26In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	90Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$6.95In the Money	$7.50In the Money	$6.95In the Money	$3.40In the Money	12In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	MRVLIn the Money	$5.80In the Money	$6.20In the Money	$3.80In the Money	$-0.35In the Money	2In 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	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	MRVLIn the Money	$4.45In the Money	$5.10In the Money	$5.00In the Money	$-0.05In the Money	3In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	MRVLIn the Money	$5.80In the Money	$6.05In the Money	$6.00In the Money	$1.60In the Money	1In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	MRVLIn the Money	$8.15In the Money	$8.65In the Money	$8.00In the Money	$-0.50In the Money	1In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$11.00In the Money	$12.65In the Money	$12.10In the Money	$4.00In the Money	2In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.10Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	MRVLIn the Money	$12.95In the Money	$13.70In the Money	$11.80In the Money	$1.85In the Money	4In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	88Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	MRVLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.18Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	MRVLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	MRVLIn the Money	$11.15In the Money	$11.55In the Money	$11.55In the Money	$0.00In the Money	6In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	MRVLIn the Money	$11.80In the Money	$12.40In the Money	$12.10In the Money	$0.00In the Money	2In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	MRVLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	MRVLIn the Money	---In the Money	---In the Money	---In the Money	---In 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	54Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	MRVLIn the Money	$24.20In the Money	$27.15In the Money	$24.60In the Money	$0.00In the Money	1In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	MRVLIn the Money	$43.95In the Money	$47.55In the Money	$45.55In the Money	$0.00In the Money	1In 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)