$85.83
-5.99-6.52%
At close: -
$86.20
0.370.43%
After Hours: 7:59 PM EDT
Comments
Loading...
Marvell Tech (NASDAQ:MRVL) Stock, Option Chain
Option chain shows key data for Marvell Tech's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Marvell Tech.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price25.25Mar 03, 2025
Change
4.2514.41%
Bid25.1
Ask26.2
volume64
Intrest103
Strike
60
60
Last Price0.02Mar 03, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume224
Intrest102
Last Price23.95Mar 03, 2025
Change
2.459.28%
Bid20.35
Ask21.95
volume70
Intrest90
Strike
65
65
Last Price0.15Mar 03, 2025
Change
0.1200%
Bid0.1
Ask0.13
volume343
Intrest191
Last Price23.76Mar 03, 2025
Change
1.666.53%
Bid18.7
Ask20.35
volume20
Intrest10
Strike
66
66
Last Price0.18Mar 03, 2025
Change
0.09100%
Bid-
Ask0.18
volume62
Intrest30
Last Price23.85Mar 03, 2025
Change
1.14.84%
Bid18.25
Ask20
volume13
Intrest10
Strike
67
67
Last Price0.26Mar 03, 2025
Change
0.16160%
Bid0.01
Ask0.23
volume291
Intrest162
Last Price18.6Mar 03, 2025
Change
-
Bid17.05
Ask19.15
volume25
Intrest0
Strike
68
68
Last Price0.34Mar 03, 2025
Change
0.23209.09%
Bid0.28
Ask0.31
volume74
Intrest57
Last Price-
Change
-
Bid15.65
Ask17.7
volume0
Intrest0
Strike
69
69
Last Price0.39Mar 03, 2025
Change
0.22129.41%
Bid0.36
Ask0.39
volume97
Intrest24
Last Price15.82Mar 03, 2025
Change
3.9319.9%
Bid15.2
Ask17.4
volume6
Intrest7
Strike
70
70
Last Price0.52Mar 03, 2025
Change
0.32160%
Bid0.44
Ask0.49
volume423
Intrest284
Last Price14.9Mar 03, 2025
Change
-
Bid15.05
Ask15.8
volume1
Intrest0
Strike
71
71
Last Price0.65Mar 03, 2025
Change
0.41170.83%
Bid0.58
Ask0.61
volume234
Intrest106
Last Price16.25Mar 03, 2025
Change
5.3524.77%
Bid14.45
Ask15.05
volume6
Intrest1
Strike
72
72
Last Price0.74Mar 03, 2025
Change
0.38105.56%
Bid0.71
Ask0.95
volume360
Intrest111
Last Price-
Change
-
Bid13.25
Ask14.55
volume0
Intrest0
Strike
73
73
Last Price1Mar 03, 2025
Change
0.56127.27%
Bid0.83
Ask0.92
volume186
Intrest87
Last Price-
Change
-
Bid12.75
Ask13.5
volume0
Intrest0
Strike
74
74
Last Price1.12Mar 03, 2025
Change
0.64133.33%
Bid1.06
Ask1.21
volume340
Intrest61
Last Price14.55Mar 03, 2025
Change
19.2957%
Bid11.55
Ask12.45
volume10
Intrest11
Strike
75
75
Last Price1.35Mar 03, 2025
Change
0.8145.45%
Bid1.26
Ask1.31
volume585
Intrest627
Last Price11.8Mar 03, 2025
Change
2.718.62%
Bid10.6
Ask11.85
volume62
Intrest19
Strike
76
76
Last Price1.57Mar 03, 2025
Change
0.7693.83%
Bid1.49
Ask1.74
volume262
Intrest34
Last Price10.4Mar 03, 2025
Change
5.2533.55%
Bid9.95
Ask11.05
volume3
Intrest5
Strike
77
77
Last Price1.99Mar 03, 2025
Change
1.08118.68%
Bid1.74
Ask1.8
volume116
Intrest48
Last Price9.7Mar 03, 2025
Change
4.230.22%
Bid9.85
Ask10.25
volume8
Intrest21
Strike
78
78
Last Price2.37Mar 03, 2025
Change
1.31123.58%
Bid2.02
Ask2.09
volume168
Intrest133
Last Price11.65Mar 03, 2025
Change
1.4511.07%
Bid9.15
Ask9.4
volume66
Intrest2
Strike
79
79
Last Price2.35Mar 03, 2025
Change
1.1189.52%
Bid2.14
Ask2.4
volume101
Intrest154
Last Price8.65Mar 03, 2025
Change
4.0531.89%
Bid8.55
Ask9.55
volume462
Intrest72
Strike
80
80
Last Price2.7Mar 03, 2025
Change
1.37103.01%
Bid2.37
Ask3.35
volume381
Intrest5374
Last Price8.4Mar 03, 2025
Change
2.5523.29%
Bid7.55
Ask8.25
volume118
Intrest21
Strike
81
81
Last Price3.35Mar 03, 2025
Change
1.6192.53%
Bid3
Ask3.15
volume152
Intrest57
Last Price10.35Mar 03, 2025
Change
0.76.33%
Bid7
Ask7.85
volume51
Intrest46
Strike
82
82
Last Price3.76Mar 03, 2025
Change
1.8192.82%
Bid3.4
Ask3.55
volume101
Intrest109
Last Price10.45Feb 28, 2025
Change
00%
Bid6.55
Ask7.35
volume0
Intrest12
Strike
83
83
Last Price4Mar 03, 2025
Change
1.7880.18%
Bid2.97
Ask3.95
volume530
Intrest159
Last Price6.21Mar 03, 2025
Change
3.5436.31%
Bid6.15
Ask6.4
volume12
Intrest28
Strike
84
84
Last Price4.45Mar 03, 2025
Change
1.8269.2%
Bid4.2
Ask4.4
volume62
Intrest300
Last Price5.7Mar 03, 2025
Change
3.1635.67%
Bid5.65
Ask5.95
volume115
Intrest334
Strike
85
85
Last Price4.93Mar 03, 2025
Change
1.9867.12%
Bid4.75
Ask4.9
volume806
Intrest640
Last Price5.24Mar 03, 2025
Change
3.3639.07%
Bid5.2
Ask5.35
volume163
Intrest62
Strike
86
86
Last Price5.57Mar 03, 2025
Change
2.3673.52%
Bid5.25
Ask5.4
volume80
Intrest75
Last Price4.7Mar 03, 2025
Change
3.341.25%
Bid4.75
Ask4.85
volume82
Intrest12
Strike
87
87
Last Price6.05Mar 03, 2025
Change
2.3161.76%
Bid5.8
Ask5.95
volume204
Intrest2557
Last Price4.29Mar 03, 2025
Change
2.8239.66%
Bid4.3
Ask4.4
volume100
Intrest59
Strike
88
88
Last Price6.75Mar 03, 2025
Change
2.7367.91%
Bid6.35
Ask6.55
volume153
Intrest217
Last Price3.85Mar 03, 2025
Change
2.9543.38%
Bid3.9
Ask4
volume356
Intrest109
Strike
89
89
Last Price7.4Mar 03, 2025
Change
2.9566.29%
Bid5.95
Ask7.15
volume168
Intrest187
Last Price3.55Mar 03, 2025
Change
2.9545.38%
Bid3.5
Ask3.6
volume782
Intrest535
Strike
90
90
Last Price7.7Mar 03, 2025
Change
3.1167.76%
Bid7.45
Ask7.8
volume443
Intrest882
Last Price2.97Mar 03, 2025
Change
2.6847.43%
Bid3.15
Ask3.25
volume374
Intrest181
Strike
91
91
Last Price8.6Mar 03, 2025
Change
3.568.63%
Bid8.15
Ask8.7
volume337
Intrest618
Last Price2.72Mar 03, 2025
Change
2.6849.63%
Bid2.84
Ask2.9
volume369
Intrest221
Strike
92
92
Last Price9.65Mar 03, 2025
Change
3.7563.56%
Bid8.75
Ask9.05
volume35
Intrest308
Last Price2.45Mar 03, 2025
Change
2.1746.97%
Bid2.53
Ask2.59
volume223
Intrest134
Strike
93
93
Last Price10.35Mar 03, 2025
Change
3.960.47%
Bid9.3
Ask10.35
volume38
Intrest585
Last Price2.08Mar 03, 2025
Change
2.3553.05%
Bid2.25
Ask2.31
volume131
Intrest811
Strike
94
94
Last Price9.55Mar 03, 2025
Change
2.841.48%
Bid9.75
Ask10.9
volume23
Intrest467
Last Price1.97Mar 03, 2025
Change
2.1852.53%
Bid1.61
Ask2.05
volume464
Intrest1851
Strike
95
95
Last Price11.3Mar 03, 2025
Change
3.8351.27%
Bid10.9
Ask11.3
volume17
Intrest1027
Last Price1.72Mar 03, 2025
Change
2.0854.74%
Bid1.76
Ask1.81
volume511
Intrest557
Strike
96
96
Last Price12.67Mar 03, 2025
Change
4.3251.74%
Bid11.55
Ask12.2
volume9
Intrest325
Last Price1.51Mar 03, 2025
Change
1.7453.54%
Bid1.28
Ask1.6
volume180
Intrest245
Strike
97
97
Last Price13.08Mar 03, 2025
Change
3.3834.85%
Bid12.4
Ask12.95
volume20
Intrest227
Last Price1.34Mar 03, 2025
Change
1.6455.03%
Bid1.27
Ask1.4
volume134
Intrest162
Strike
98
98
Last Price14.2Mar 03, 2025
Change
4.2542.71%
Bid13.1
Ask13.75
volume23
Intrest1070
Last Price1.13Mar 03, 2025
Change
1.3253.88%
Bid0.78
Ask1.23
volume167
Intrest402
Strike
99
99
Last Price15.35Mar 03, 2025
Change
4.5642.26%
Bid14
Ask15.3
volume12
Intrest510
Last Price1.01Mar 03, 2025
Change
1.356.28%
Bid0.49
Ask1.07
volume3028
Intrest1119
Strike
100
100
Last Price15.54Mar 03, 2025
Change
4.6843.09%
Bid14.65
Ask15.6
volume40
Intrest862
Last Price0.89Mar 03, 2025
Change
1.2758.8%
Bid0.69
Ask0.93
volume145
Intrest290
Strike
101
101
Last Price12.57Mar 03, 2025
Change
0.978.36%
Bid15.7
Ask16.65
volume4
Intrest376
Last Price0.75Mar 03, 2025
Change
1.1360.11%
Bid0.23
Ask0.81
volume1227
Intrest2541
Strike
102
102
Last Price14.65Mar 03, 2025
Change
215.81%
Bid16.4
Ask17.5
volume5
Intrest115
Last Price0.66Mar 03, 2025
Change
0.9960%
Bid0.56
Ask0.7
volume107
Intrest692
Strike
103
103
Last Price15.15Mar 03, 2025
Change
0.684.7%
Bid17.45
Ask18.8
volume1
Intrest199
Last Price0.57Mar 03, 2025
Change
0.9462.25%
Bid0.52
Ask0.6
volume300
Intrest413
Strike
104
104
Last Price19.12Mar 03, 2025
Change
2.9618.32%
Bid18.05
Ask19.35
volume17
Intrest184
Last Price0.49Mar 03, 2025
Change
0.8763.97%
Bid0.01
Ask0.52
volume2252
Intrest2151
Strike
105
105
Last Price20.45Mar 03, 2025
Change
5.1233.4%
Bid19.3
Ask20.2
volume16
Intrest743
Last Price0.41Mar 03, 2025
Change
0.6360.58%
Bid0.41
Ask0.44
volume104
Intrest482
Strike
106
106
Last Price16.55Feb 28, 2025
Change
00%
Bid19.55
Ask21.2
volume0
Intrest121
Last Price0.35Mar 03, 2025
Change
0.5761.96%
Bid0.35
Ask0.38
volume31
Intrest643
Strike
107
107
Last Price22.02Mar 03, 2025
Change
4.7227.28%
Bid21.2
Ask22.3
volume174
Intrest440
Last Price0.3Mar 03, 2025
Change
0.4962.03%
Bid0.29
Ask0.32
volume95
Intrest156
Strike
108
108
Last Price18.5Mar 03, 2025
Change
1.277.37%
Bid22.1
Ask23.1
volume4
Intrest52
Last Price0.36Mar 03, 2025
Change
0.4153.25%
Bid0.25
Ask0.28
volume7
Intrest324
Strike
109
109
Last Price19.39Mar 03, 2025
Change
0.824.42%
Bid22.95
Ask24
volume4
Intrest80
Last Price0.23Mar 03, 2025
Change
0.4465.67%
Bid0.21
Ask0.24
volume837
Intrest5843
Strike
110
110
Last Price21.3Mar 03, 2025
Change
0.231.09%
Bid23.75
Ask25.25
volume56
Intrest230
Last Price0.22Mar 03, 2025
Change
0.3460.71%
Bid0.18
Ask0.21
volume53
Intrest505
Strike
111
111
Last Price21.24Mar 03, 2025
Change
1.296.47%
Bid24.4
Ask26.1
volume51
Intrest124
Last Price0.4Mar 03, 2025
Change
0.0613.04%
Bid0.15
Ask0.18
volume25
Intrest562
Strike
112
112
Last Price22.58Mar 03, 2025
Change
5.1629.62%
Bid25.95
Ask27.1
volume1
Intrest51
Last Price0.14Mar 03, 2025
Change
0.2665%
Bid0.13
Ask0.15
volume146
Intrest473
Strike
113
113
Last Price23.47Feb 28, 2025
Change
00%
Bid26.15
Ask28.05
volume0
Intrest42
Last Price0.14Mar 03, 2025
Change
0.2564.1%
Bid0.11
Ask0.13
volume139
Intrest130
Strike
114
114
Last Price26.1Feb 27, 2025
Change
00%
Bid27.35
Ask28.9
volume0
Intrest105
Last Price0.11Mar 03, 2025
Change
0.264.52%
Bid-
Ask0.12
volume333
Intrest1829
Strike
115
115
Last Price29.21Mar 03, 2025
Change
5.1521.4%
Bid28.35
Ask29.75
volume54
Intrest81
Last Price0.12Mar 03, 2025
Change
0.1657.14%
Bid0.07
Ask0.1
volume181
Intrest515
Strike
116
116
Last Price26.02Mar 03, 2025
Change
1.094.02%
Bid29.75
Ask30.9
volume58
Intrest118
Last Price0.07Mar 03, 2025
Change
0.1770.83%
Bid0.06
Ask0.09
volume20
Intrest208
Strike
117
117
Last Price26.28Mar 03, 2025
Change
1.275.08%
Bid30.7
Ask32.15
volume1
Intrest18
Last Price0.11Mar 03, 2025
Change
0.0842.11%
Bid0.05
Ask0.08
volume22
Intrest247
Strike
118
118
Last Price29.09Mar 03, 2025
Change
2.529.48%
Bid31.75
Ask33.1
volume1
Intrest25
Last Price0.07Mar 03, 2025
Change
0.158.82%
Bid0.04
Ask0.07
volume12
Intrest462
Strike
119
119
Last Price24.52Feb 25, 2025
Change
00%
Bid32.15
Ask33.95
volume0
Intrest9
Last Price0.05Mar 03, 2025
Change
0.1168.75%
Bid0.05
Ask0.06
volume109
Intrest2340
Strike
120
120
Last Price34.2Mar 03, 2025
Change
4.4414.92%
Bid33.7
Ask34.9
volume4
Intrest66
Last Price0.06Mar 03, 2025
Change
0.0753.85%
Bid0.03
Ask0.05
volume230
Intrest88
Strike
121
121
Last Price29.64Feb 28, 2025
Change
00%
Bid34
Ask36.7
volume0
Intrest24
Last Price0.05Mar 03, 2025
Change
0.0550%
Bid0.03
Ask0.43
volume26
Intrest130
Strike
122
122
Last Price31.2Feb 28, 2025
Change
00%
Bid35.55
Ask37.4
volume0
Intrest7
Last Price0.05Mar 03, 2025
Change
0.0654.55%
Bid-
Ask0.38
volume566
Intrest710
Strike
123
123
Last Price33.55Mar 03, 2025
Change
2.748.89%
Bid36.55
Ask38.4
volume1
Intrest10
Last Price0.09Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Strike
124
124
Last Price17.65Feb 21, 2025
Change
00%
Bid37.5
Ask39.45
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
0.0450%
Bid0.02
Ask0.06
volume70
Intrest321
Strike
125
125
Last Price32.25Feb 27, 2025
Change
00%
Bid38
Ask40.35
volume0
Intrest0
Last Price0.06Feb 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest142
Strike
126
126
Last Price32.88Feb 25, 2025
Change
00%
Bid39.4
Ask41.45
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0240%
Bid0.01
Ask0.05
volume3
Intrest69
Strike
127
127
Last Price24.15Feb 13, 2025
Change
00%
Bid40.55
Ask42.45
volume0
Intrest2
Last Price0.08Feb 27, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest65
Strike
128
128
Last Price21.1Feb 04, 2025
Change
00%
Bid41
Ask43.4
volume0
Intrest0
Last Price0.08Feb 27, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest156
Strike
129
129
Last Price17.6Feb 05, 2025
Change
00%
Bid42.05
Ask44.45
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume282
Intrest527
Strike
130
130
Last Price22.45Feb 04, 2025
Change
00%
Bid43
Ask45.35
volume0
Intrest0
Last Price0.19Feb 26, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest40
Strike
131
131
Last Price-
Change
-
Bid44.55
Ask46.45
volume0
Intrest0
Last Price0.17Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest29
Strike
132
132
Last Price24.2Feb 04, 2025
Change
00%
Bid44.95
Ask47.45
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Strike
133
133
Last Price26.4Feb 18, 2025
Change
00%
Bid45.9
Ask48.45
volume0
Intrest0
Last Price0.05Feb 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest56
Strike
134
134
Last Price-
Change
-
Bid47.7
Ask49.4
volume0
Intrest0
Last Price0.06Mar 03, 2025
Change
0.0120%
Bid-
Ask0.05
volume2
Intrest155
Strike
135
135
Last Price26.9Feb 20, 2025
Change
00%
Bid48.05
Ask50.4
volume0
Intrest0
Last Price0.04Feb 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest14
Strike
136
136
Last Price-
Change
-
Bid49.05
Ask51.4
volume0
Intrest0
Last Price0.22Feb 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest250
Strike
137
137
Last Price-
Change
-
Bid50.15
Ask52.5
volume0
Intrest0
Last Price0.25Feb 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest29
Strike
138
138
Last Price-
Change
-
Bid50.7
Ask53.55
volume0
Intrest0
Last Price0.08Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest40
Strike
139
139
Last Price25.65Feb 05, 2025
Change
00%
Bid51.95
Ask54.4
volume0
Intrest0
Last Price0.15Mar 03, 2025
Change
0.12400%
Bid-
Ask0.87
volume1
Intrest144
Strike
140
140
Last Price-
Change
-
Bid53
Ask55.45
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest28
Strike
145
145
Last Price30Feb 06, 2025
Change
00%
Bid58.55
Ask60.45
volume0
Intrest0
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest156
Strike
150
150
Last Price-
Change
-
Bid62.85
Ask65.4
volume0
Intrest0
Last Price0.26Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest41
Strike
155
155
Last Price-
Change
-
Bid68.5
Ask70.4
volume0
Intrest0
Last Price0.08Feb 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Strike
160
160
Last Price46.2Feb 07, 2025
Change
00%
Bid73.05
Ask75.45
volume0
Intrest0
Last Price0.82Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest50
Strike
165
165
Last Price50.65Feb 07, 2025
Change
00%
Bid77.95
Ask80.55
volume0
Intrest0
Last Price0.02Feb 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest525
Strike
170
170
Last Price-
Change
-
Bid82.9
Ask85.45
volume0
Intrest0