Stocks Options

LAST PRICE
86.0800
TODAY'S CHANGE (%)
Trending Up1.7000 (2.0147%)

Bid / Lots
86.0700/ 7
Ask / Lots
86.1000/ 7
Open / Previous Close
86.2800 / 84.3800
Day Range
Low 85.9200
High 87.9900
52 Week Range
Low 50.3500
High 87.9900
Volume
2,472,555
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 49.819

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRVLIn the Money	$45.20In the Money	$48.10In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRVLIn the Money	$40.25In the Money	$43.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	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
MRVLIn the Money	$35.60In the Money	$36.35In the Money	$34.93In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$50.00	MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRVLIn the Money	$30.35In the Money	$33.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRVLIn the Money	$26.85In the Money	$27.50In the Money	$15.59In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$59.00	MRVLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
MRVLIn the Money	$25.75In the Money	$26.40In the Money	$24.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$60.00	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	39Out of the Money
MRVLIn the Money	$24.75In the Money	$25.50In the Money	$23.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$61.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MRVLIn the Money	$23.80In the Money	$24.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
MRVLIn the Money	$22.85In the Money	$23.35In the Money	$17.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MRVLIn the Money	$21.90In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
MRVLIn the Money	$20.90In the Money	$21.35In the Money	$19.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
MRVLIn the Money	$19.85In the Money	$20.35In the Money	$18.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$66.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
MRVLIn the Money	$18.10In the Money	$19.40In the Money	$12.75In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$67.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	100Out of the Money	12Out of the Money
MRVLIn the Money	$17.90In the Money	$18.35In the Money	$11.42In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	MRVLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	46Out of the Money
MRVLIn the Money	$16.90In the Money	$17.40In the Money	$14.04In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$69.00	MRVLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	39Out of the Money
MRVLIn the Money	$15.85In the Money	$16.30In the Money	$12.68In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$70.00	MRVLOut of the Money	$0.01Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
MRVLIn the Money	$14.85In the Money	$15.45In the Money	$14.04In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$71.00	MRVLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
MRVLIn the Money	$13.90In the Money	$14.45In the Money	$12.90In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$72.00	MRVLOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
MRVLIn the Money	$12.95In the Money	$13.35In the Money	$11.70In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$73.00	MRVLOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
MRVLIn the Money	$11.60In the Money	$12.35In the Money	$11.49In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$74.00	MRVLOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	7Out of the Money	121Out of the Money
MRVLIn the Money	$10.75In the Money	$11.55In the Money	$10.18In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$75.00	MRVLOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	4Out of the Money	231Out of the Money
MRVLIn the Money	$9.90In the Money	$10.40In the Money	$9.05In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$76.00	MRVLOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	10Out of the Money	156Out of the Money
MRVLIn the Money	$9.05In the Money	$9.35In the Money	$8.89In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$77.00	MRVLOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	2Out of the Money	620Out of the Money
MRVLIn the Money	$8.10In the Money	$8.35In the Money	$8.50In the Money	$1.20In the Money	7In the Money	91In the Money	Filter Table By Strike Price of$78.00	MRVLOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.13Out of the Money	21Out of the Money	442Out of the Money
MRVLIn the Money	$7.10In the Money	$7.60In the Money	$6.30In the Money	$0.00In the Money	---In the Money	401In the Money	Filter Table By Strike Price of$79.00	MRVLOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	587Out of the Money
MRVLIn the Money	$6.30In the Money	$6.45In the Money	$7.35In the Money	$2.08In the Money	1In the Money	187In the Money	Filter Table By Strike Price of$80.00	MRVLOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-0.40Out of the Money	24Out of the Money	501Out of the Money
MRVLIn the Money	$5.40In the Money	$6.00In the Money	$5.55In the Money	$1.10In the Money	3In the Money	192In the Money	Filter Table By Strike Price of$81.00	MRVLOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.27Out of the Money	$-0.45Out of the Money	73Out of the Money	264Out of the Money
MRVLIn the Money	$4.45In the Money	$5.00In the Money	$4.82In the Money	$0.87In the Money	1In the Money	134In the Money	Filter Table By Strike Price of$82.00	MRVLOut of the Money	$0.50Out of the Money	$0.56Out of the Money	$0.49Out of the Money	$-0.50Out of the Money	35Out of the Money	394Out of the Money
MRVLIn the Money	$3.80In the Money	$3.95In the Money	$3.85In the Money	$0.55In the Money	25In the Money	229In the Money	Filter Table By Strike Price of$83.00	MRVLOut of the Money	$0.72Out of the Money	$0.77Out of the Money	$0.72Out of the Money	$-0.50Out of the Money	151Out of the Money	376Out of the Money
MRVLIn the Money	$3.10In the Money	$3.20In the Money	$3.25In the Money	$0.63In the Money	277In the Money	1,489In the Money	Filter Table By Strike Price of$84.00	MRVLNear the Money	$0.96Near the Money	$1.06Near the Money	$1.01Near the Money	$-0.85Near the Money	35Near the Money	245Near the Money
MRVLIn the Money	$2.50In the Money	$2.60In the Money	$2.65In the Money	$0.86In the Money	101In the Money	646In the Money	Filter Table By Strike Price of$85.00	MRVLNear the Money	$1.37Near the Money	$1.42Near the Money	$1.41Near the Money	$-0.94Near the Money	118Near the Money	447Near the Money
MRVLUnderlying issue's last price	$1.95Underlying issue's last price	$2.00Underlying issue's last price	$1.99Underlying issue's last price	$0.36Underlying issue's last price	60Underlying issue's last price	643Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	MRVLUnderlying issue's last price	$1.83Underlying issue's last price	$1.87Underlying issue's last price	$1.85Underlying issue's last price	$-0.70Underlying issue's last price	295Underlying issue's last price	864Underlying issue's last price
MRVLNear the Money	$1.47Near the Money	$1.52Near the Money	$1.49Near the Money	$0.46Near the Money	356Near the Money	486Near the Money	Filter Table By Strike Price of$87.00	MRVLIn the Money	$2.35In the Money	$2.40In the Money	$2.26In the Money	$-0.89In the Money	16In the Money	235In the Money
MRVLNear the Money	$1.08Near the Money	$1.11Near the Money	$1.12Near the Money	$0.20Near the Money	288Near the Money	833Near the Money	Filter Table By Strike Price of$88.00	MRVLIn the Money	$2.92In the Money	$3.05In the Money	$2.99In the Money	$-0.86In the Money	5In the Money	51In the Money
MRVLNear the Money	$0.73Near the Money	$0.79Near the Money	$0.82Near the Money	$0.20Near the Money	139Near the Money	157Near the Money	Filter Table By Strike Price of$89.00	MRVLIn the Money	$3.60In the Money	$3.70In the Money	$4.90In the Money	$0.00In the Money	---In the Money	6In the Money
MRVLOut of the Money	$0.51Out of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.29Out of the Money	444Out of the Money	810Out of the Money	Filter Table By Strike Price of$90.00	MRVLIn the Money	$4.35In the Money	$4.95In the Money	$6.10In the Money	$0.00In the Money	---In the Money	24In the Money
MRVLOut of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$0.00Out of the Money	64Out of the Money	118Out of the Money	Filter Table By Strike Price of$91.00	MRVLIn the Money	$4.50In the Money	$5.40In the Money	$4.35In the Money	$-2.25In the Money	5In the Money	30In the Money
MRVLOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.04Out of the Money	13Out of the Money	210Out of the Money	Filter Table By Strike Price of$92.00	MRVLIn the Money	$6.05In the Money	$6.25In the Money	$7.20In the Money	$0.00In the Money	---In the Money	2In the Money
MRVLOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.04Out of the Money	20Out of the Money	225Out of the Money	Filter Table By Strike Price of$93.00	MRVLIn the Money	$6.75In the Money	$7.35In the Money	$6.25In the Money	$-2.05In the Money	5In the Money	67In the Money
MRVLOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.11Out of the Money	17Out of the Money	64Out of the Money	Filter Table By Strike Price of$94.00	MRVLIn the Money	$7.75In the Money	$8.30In the Money	$7.25In the Money	$0.00In the Money	---In the Money	8In the Money
MRVLOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.02Out of the Money	66Out of the Money	172Out of the Money	Filter Table By Strike Price of$95.00	MRVLIn the Money	$8.70In the Money	$9.30In the Money	$8.40In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	$0.04Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$96.00	MRVLIn the Money	$9.65In the Money	$10.20In the Money	$12.35In the Money	$0.00In the Money	---In the Money	5In the Money
MRVLOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	3Out of the Money	34Out of the Money	Filter Table By Strike Price of$97.00	MRVLIn the Money	$10.50In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$98.00	MRVLIn the Money	$11.70In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRVLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$100.00	MRVLIn the Money	$13.65In the Money	$14.25In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)