Free Trial
→ Bill Gates’s Next Big AI Bet: Stargate (From Brownstone Research) (Ad) Free MRVL Stock Alerts

Marvell Technology (MRVL) Options Chain & Prices

Marvell Technology logo
$89.86 +0.52 (+0.58%)
(As of 11/20/2024 ET)
Compare

MRVL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$73.00$16.869Call66 - 16
(+0)		117.00%
(+23.76%)		0.9923272
11/22/2024$75.00$0.026Put2 - - 93
(+0)		107.49%
(+22.35%)		-0.010971
11/22/2024$76.00$0.031Put1 - - 81
(-1)		102.91%
(+21.64%)		-0.0133051
11/22/2024$77.00$0.038Put2 - - 39
(+0)		98.46%
(+20.94%)		-0.0163481
11/22/2024$78.00$0.047Put3 - 3337
(+111)		94.16%
(+20.22%)		-0.0203711
11/22/2024$78.00$11.898Call2 - 277
(+0)		94.16%
(+20.22%)		0.9796742
11/22/2024$79.00$0.058Put7 - 1208
(+15)		90.04%
(+19.49%)		-0.025782
11/22/2024$80.00$0.074Put121501216
(+4)		86.14%
(+18.74%)		-0.03316710
11/22/2024$80.00$9.927Call1 - - 131
(+0)		86.14%
(+18.74%)		0.9668811
11/22/2024$81.00$0.097Put60 - 6116
(+6)		82.52%
(+17.95%)		-0.0434399
11/22/2024$81.00$8.951Call3751514446
(+0)		82.52%
(+17.95%)		0.956609118
11/22/2024$82.00$0.131Put8272 - 199
(-5)		79.27%
(+17.11%)		-0.05790911
11/22/2024$83.00$0.181Put32 - 156
(+3)		76.47%
(+16.24%)		-0.078423
11/22/2024$84.00$0.257Put603568171685
(+156)		74.19%
(+15.38%)		-0.10724381
11/22/2024$84.00$6.113Call1313 - 145
(+4)		74.19%
(+15.38%)		0.8928527
11/22/2024$85.00$0.370Put924552269
(+22)		72.45%
(+14.58%)		-0.14656522
11/22/2024$85.00$5.225Call2862232
(+0)		72.45%
(+14.58%)		0.85357312
11/22/2024$86.00$0.531Put1305104334
(+45)		71.14%
(+13.87%)		-0.1977618
11/22/2024$86.00$4.388Call416 - 259
(+26)		71.14%
(+13.87%)		0.80246213
11/22/2024$87.00$0.755Put765735124087
(+3351)		70.15%
(+13.27%)		-0.26095331
11/22/2024$87.00$3.612Call88 - 156
(+3)		70.15%
(+13.27%)		0.7394567
11/22/2024$88.00$1.051Put2106189617
(+2)		69.37%
(+12.76%)		-0.3348620
11/22/2024$88.00$2.908Call118405292
(+6)		69.37%
(+14.76%)		0.6657823
11/22/2024$89.00$1.431Put44324174
(+4)		73.24%
(+16.79%)		-0.41699122
11/22/2024$89.00$2.287Call1082432330
(+76)		68.78%
(+12.33%)		0.5840650
11/22/2024$90.00$1.900Put21512328
(+4)		68.38%
(+11.99%)		-0.5035127
11/22/2024$90.00$1.756Call1,1212242304138
(+3263)		62.36%
(+5.96%)		0.498094580
11/22/2024$91.00$2.462Put741176
(-2)		68.18%
(+11.74%)		-0.5897585
11/22/2024$91.00$1.316Call1,471361472169
(-8)		68.18%
(+11.74%)		0.41246995
11/22/2024$92.00$3.112Put321127
(-4)		68.16%
(+11.57%)		-0.6712272
11/22/2024$92.00$0.964Call8343882871132
(+296)		68.96%
(+12.90%)		0.331699230
11/22/2024$93.00$3.841Put3 - 385
(+2)		68.29%
(+11.47%)		-0.744312
11/22/2024$93.00$0.691Call61835488563
(-12)		71.76%
(+14.95%)		0.25922773
11/22/2024$94.00$0.485Call14096191146
(-157)		68.17%
(+11.05%)		0.19721734
11/22/2024$95.00$0.334Call1598750633
(+3)		69.09%
(+11.57%)		0.14635438
11/22/2024$96.00$6.387Put2 - 27
(-1)		69.36%
(+11.33%)		-0.8984491
11/22/2024$96.00$0.227Call19831331787
(+12)		69.36%
(+11.33%)		0.10623322
11/22/2024$97.00$0.152Call6841081
(+8)		69.97%
(+11.28%)		0.0758298
11/22/2024$98.00$0.102Call43 - 11107
(+1)		70.82%
(+11.22%)		0.0537079
11/22/2024$99.00$0.070Call13 - 2124
(+1)		72.02%
(+11.19%)		0.0382524
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
11/22/2024$100.00$10.225Put2 - 21
(+0)		73.67%
(+11.24%)		-0.9772921
11/22/2024$100.00$0.050Call65 - 980
(-4)		73.67%
(+11.24%)		0.027844
11/22/2024$101.00$11.215Put3 - 30
(+0)		75.84%
(+11.40%)		-0.9838993
11/22/2024$105.00$15.202Put2 - 21
(+0)		88.20%
(+13.19%)		-0.9939442
11/22/2024$107.00$17.200Put1 - 14
(+0)		94.99%
(+14.32%)		-0.9957411
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:MRVL) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
24/7 Automated Profits in Crypto
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
But another coin could soar even higher …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...
Weiss Ratings | Sponsored