$115.95
2.191.93%
At close: -
$115.94
-0.00950-0.01%
After Hours: 4:54 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 Price64.88Dec 24, 2024
Change
1.582.5%
Bid63.8
Ask66.75
volume240
Intrest95
Strike
50
50
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price60.13Dec 24, 2024
Change
1.753%
Bid58.95
Ask61.5
volume300
Intrest30
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price54.87Dec 24, 2024
Change
0.991.84%
Bid53.9
Ask57.2
volume210
Intrest31
Strike
60
60
Last Price0.04Dec 02, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest45
Last Price49.95Dec 24, 2024
Change
1.743.61%
Bid48.8
Ask51.7
volume90
Intrest30
Strike
65
65
Last Price0.15Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price44.95Dec 24, 2024
Change
1.633.76%
Bid43.8
Ask46.45
volume90
Intrest67
Strike
70
70
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest114
Last Price39.84Dec 24, 2024
Change
1.052.71%
Bid38.8
Ask41.95
volume270
Intrest52
Strike
75
75
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest508
Last Price38.68Dec 24, 2024
Change
1.092.9%
Bid37.85
Ask40.5
volume270
Intrest60
Strike
76
76
Last Price0.36Dec 04, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest4
Last Price37.84Dec 24, 2024
Change
1.413.87%
Bid37
Ask40.1
volume150
Intrest90
Strike
77
77
Last Price0.02Dec 04, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest114
Last Price36.8Dec 24, 2024
Change
2.547.41%
Bid36.05
Ask38.9
volume90
Intrest61
Strike
78
78
Last Price0.08Dec 09, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest14
Last Price35.88Dec 24, 2024
Change
0.591.67%
Bid34.8
Ask37.55
volume150
Intrest0
Strike
79
79
Last Price0.36Dec 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest45
Last Price34.48Dec 23, 2024
Change
00%
Bid33.8
Ask36.65
volume0
Intrest2
Strike
80
80
Last Price0.01Dec 24, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume350
Intrest18
Last Price33.5Dec 23, 2024
Change
00%
Bid32.8
Ask36.05
volume0
Intrest59
Strike
81
81
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price32.39Dec 23, 2024
Change
00%
Bid32
Ask34.6
volume0
Intrest33
Strike
82
82
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest9
Last Price31.39Dec 23, 2024
Change
00%
Bid31.4
Ask33.95
volume0
Intrest35
Strike
83
83
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest55
Last Price29.81Dec 23, 2024
Change
00%
Bid30.4
Ask32.85
volume0
Intrest17
Strike
84
84
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest16
Last Price28.59Dec 23, 2024
Change
00%
Bid29.3
Ask31.75
volume0
Intrest67
Strike
85
85
Last Price0.01Dec 24, 2024
Change
0.0480%
Bid-
Ask0.15
volume40
Intrest40
Last Price32.5Dec 04, 2024
Change
00%
Bid27.85
Ask31.1
volume0
Intrest21
Strike
86
86
Last Price0.09Dec 05, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest48
Last Price20.55Dec 19, 2024
Change
00%
Bid26.95
Ask30.05
volume0
Intrest3
Strike
87
87
Last Price0.2Dec 16, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest51
Last Price26.88Dec 24, 2024
Change
15.11128.38%
Bid25.8
Ask28.4
volume1
Intrest14
Strike
88
88
Last Price0.1Dec 11, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest7
Last Price25.11Dec 23, 2024
Change
00%
Bid25.1
Ask27.8
volume0
Intrest9
Strike
89
89
Last Price0.16Dec 04, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Last Price17.1Dec 09, 2024
Change
00%
Bid24.85
Ask26.45
volume0
Intrest38
Strike
90
90
Last Price0.01Dec 24, 2024
Change
0.1392.86%
Bid-
Ask0.19
volume40
Intrest49
Last Price21.94Dec 06, 2024
Change
00%
Bid24.3
Ask25.2
volume0
Intrest45
Strike
91
91
Last Price0.18Dec 17, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest24
Last Price20.37Dec 20, 2024
Change
00%
Bid22.95
Ask24.45
volume0
Intrest32
Strike
92
92
Last Price0.15Dec 24, 2024
Change
0.0211.76%
Bid-
Ask0.15
volume1
Intrest44
Last Price19.2Dec 23, 2024
Change
00%
Bid21.95
Ask23.9
volume0
Intrest54
Strike
93
93
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest56
Last Price18.68Dec 17, 2024
Change
00%
Bid21
Ask22.55
volume0
Intrest24
Strike
94
94
Last Price0.01Dec 24, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume98
Intrest40
Last Price20.05Dec 24, 2024
Change
0.562.87%
Bid20.1
Ask21.4
volume10
Intrest109
Strike
95
95
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.02
volume114
Intrest106
Last Price18.64Dec 17, 2024
Change
00%
Bid18.9
Ask20.75
volume0
Intrest22
Strike
96
96
Last Price0.06Dec 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest45
Last Price17.07Dec 24, 2024
Change
1.6910.99%
Bid18.15
Ask20.15
volume1
Intrest106
Strike
97
97
Last Price0.17Dec 24, 2024
Change
0.0770%
Bid-
Ask0.17
volume1
Intrest66
Last Price14.41Dec 20, 2024
Change
00%
Bid17.2
Ask19
volume0
Intrest101
Strike
98
98
Last Price0.07Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Last Price13Dec 23, 2024
Change
00%
Bid16.25
Ask17.5
volume0
Intrest30
Strike
99
99
Last Price0.01Dec 24, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume4
Intrest104
Last Price14.44Dec 23, 2024
Change
00%
Bid14.95
Ask16.4
volume0
Intrest87
Strike
100
100
Last Price0.01Dec 24, 2024
Change
0.0266.67%
Bid-
Ask0.22
volume108
Intrest607
Last Price12.98Dec 23, 2024
Change
00%
Bid14.25
Ask15.25
volume0
Intrest84
Strike
101
101
Last Price0.02Dec 24, 2024
Change
0.0571.43%
Bid-
Ask0.1
volume2
Intrest783
Last Price11.43Dec 23, 2024
Change
00%
Bid12.9
Ask14.85
volume0
Intrest10
Strike
102
102
Last Price0.04Dec 24, 2024
Change
0.0233.33%
Bid-
Ask0.09
volume6
Intrest160
Last Price10.9Dec 24, 2024
Change
0.232.16%
Bid11.9
Ask13.95
volume1
Intrest21
Strike
103
103
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest164
Last Price10.6Dec 24, 2024
Change
1.4515.85%
Bid10.95
Ask12.55
volume10
Intrest62
Strike
104
104
Last Price0.02Dec 24, 2024
Change
0.1890%
Bid0.01
Ask0.03
volume9
Intrest209
Last Price10Dec 24, 2024
Change
3.2247.49%
Bid10.05
Ask11.3
volume12
Intrest149
Strike
105
105
Last Price0.03Dec 24, 2024
Change
0.0666.67%
Bid0.01
Ask0.03
volume43
Intrest1702
Last Price8.67Dec 24, 2024
Change
1.0714.08%
Bid9.5
Ask10.95
volume5
Intrest435
Strike
106
106
Last Price0.03Dec 24, 2024
Change
0.0975%
Bid0.02
Ask0.11
volume18
Intrest166
Last Price9Dec 24, 2024
Change
2.9548.76%
Bid8.45
Ask9.25
volume12
Intrest123
Strike
107
107
Last Price0.05Dec 24, 2024
Change
0.1473.68%
Bid0.01
Ask0.06
volume15
Intrest397
Last Price6.94Dec 24, 2024
Change
0.9415.67%
Bid7.45
Ask8.7
volume506
Intrest599
Strike
108
108
Last Price0.08Dec 24, 2024
Change
0.1768%
Bid-
Ask0.1
volume9
Intrest704
Last Price6Dec 24, 2024
Change
0.7514.29%
Bid6.15
Ask7.75
volume1
Intrest123
Strike
109
109
Last Price0.08Dec 24, 2024
Change
0.3782.22%
Bid-
Ask0.09
volume102
Intrest653
Last Price6Dec 24, 2024
Change
1.0521.21%
Bid5.95
Ask6.25
volume48
Intrest1149
Strike
110
110
Last Price0.13Dec 24, 2024
Change
0.4677.97%
Bid0.1
Ask0.13
volume531
Intrest1978
Last Price5Dec 24, 2024
Change
0.8520.48%
Bid4.95
Ask5.45
volume48
Intrest795
Strike
111
111
Last Price0.16Dec 24, 2024
Change
0.575.76%
Bid0.13
Ask0.32
volume173
Intrest372
Last Price4.2Dec 24, 2024
Change
1.344.83%
Bid4.15
Ask4.85
volume122
Intrest873
Strike
112
112
Last Price0.25Dec 24, 2024
Change
0.7173.96%
Bid0.2
Ask0.25
volume276
Intrest877
Last Price3.35Dec 24, 2024
Change
1.2660.29%
Bid3.25
Ask3.5
volume376
Intrest1770
Strike
113
113
Last Price0.79Dec 24, 2024
Change
0.7548.7%
Bid0.26
Ask0.56
volume135
Intrest255
Last Price2.5Dec 24, 2024
Change
0.8248.81%
Bid2.24
Ask2.65
volume465
Intrest1279
Strike
114
114
Last Price0.64Dec 24, 2024
Change
1.3467.68%
Bid0.43
Ask0.68
volume255
Intrest398
Last Price1.93Dec 24, 2024
Change
0.6550.78%
Bid1.77
Ask2
volume896
Intrest3816
Strike
115
115
Last Price1Dec 24, 2024
Change
1.5861.24%
Bid0.66
Ask1.01
volume803
Intrest1205
Last Price1.35Dec 24, 2024
Change
0.4245.16%
Bid1.27
Ask1.49
volume693
Intrest2199
Strike
116
116
Last Price1.37Dec 24, 2024
Change
1.6154.03%
Bid1.1
Ask1.49
volume46
Intrest78
Last Price0.9Dec 24, 2024
Change
0.2538.46%
Bid0.78
Ask1.05
volume174
Intrest755
Strike
117
117
Last Price2.76Dec 24, 2024
Change
1.5435.81%
Bid1.67
Ask2.22
volume2
Intrest67
Last Price0.56Dec 24, 2024
Change
0.121.74%
Bid0.52
Ask0.6
volume493
Intrest626
Strike
118
118
Last Price4.02Dec 24, 2024
Change
0.8317.11%
Bid2.31
Ask2.92
volume1
Intrest184
Last Price0.3Dec 24, 2024
Change
0.1330.23%
Bid0.36
Ask0.44
volume97
Intrest659
Strike
119
119
Last Price5.9Dec 23, 2024
Change
00%
Bid2.93
Ask3.7
volume0
Intrest720
Last Price0.23Dec 24, 2024
Change
0.0315%
Bid0.15
Ask0.31
volume2231
Intrest4220
Strike
120
120
Last Price5.33Dec 24, 2024
Change
2.5732.53%
Bid3.65
Ask5
volume2
Intrest200
Last Price0.09Dec 24, 2024
Change
0.1257.14%
Bid0.12
Ask0.31
volume176
Intrest713
Strike
121
121
Last Price9.07Dec 23, 2024
Change
00%
Bid4.05
Ask5.9
volume0
Intrest149
Last Price0.06Dec 24, 2024
Change
0.0650%
Bid0.06
Ask0.16
volume50
Intrest724
Strike
122
122
Last Price7.29Dec 24, 2024
Change
2.4725.31%
Bid5.4
Ask6.6
volume6
Intrest34
Last Price0.04Dec 24, 2024
Change
0.0555.56%
Bid0.03
Ask0.13
volume38
Intrest290
Strike
123
123
Last Price8.59Dec 24, 2024
Change
1.5615.37%
Bid5.4
Ask7.9
volume1
Intrest16
Last Price0.11Dec 24, 2024
Change
0.0583.33%
Bid0.01
Ask0.05
volume3
Intrest153
Strike
124
124
Last Price12.1Dec 20, 2024
Change
00%
Bid7.85
Ask8.85
volume0
Intrest10
Last Price0.01Dec 24, 2024
Change
0.0375%
Bid-
Ask0.07
volume16
Intrest1785
Strike
125
125
Last Price9.91Dec 24, 2024
Change
1.1910.72%
Bid8.6
Ask9.9
volume10
Intrest2
Last Price0.01Dec 24, 2024
Change
00%
Bid0.01
Ask0.16
volume1
Intrest450
Strike
126
126
Last Price12.9Dec 23, 2024
Change
00%
Bid9.5
Ask11
volume0
Intrest1
Last Price0.11Dec 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest190
Strike
127
127
Last Price17.25Dec 20, 2024
Change
00%
Bid9.9
Ask12
volume0
Intrest3
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest203
Strike
128
128
Last Price18.76Dec 19, 2024
Change
00%
Bid11.65
Ask13.05
volume0
Intrest1
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest87
Strike
129
129
Last Price7.95Dec 17, 2024
Change
00%
Bid12.05
Ask14.1
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest1656
Strike
130
130
Last Price15.46Dec 24, 2024
Change
1.539.01%
Bid13.2
Ask15.05
volume1
Intrest1
Last Price0.16Dec 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest31
Strike
131
131
Last Price16.56Dec 24, 2024
Change
9.51134.89%
Bid14.65
Ask16.15
volume1
Intrest0
Last Price0.01Dec 24, 2024
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest169
Strike
132
132
Last Price8.1Dec 16, 2024
Change
00%
Bid15.7
Ask17.05
volume0
Intrest0
Last Price0.12Dec 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Strike
133
133
Last Price10.8Dec 16, 2024
Change
00%
Bid16.7
Ask18.05
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.21
volume7
Intrest140
Strike
134
134
Last Price-
Change
-
Bid17.3
Ask19.05
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest326
Strike
135
135
Last Price-
Change
-
Bid17.7
Ask20.05
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Strike
136
136
Last Price13.5Dec 17, 2024
Change
00%
Bid19.6
Ask21.25
volume0
Intrest0
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
137
137
Last Price-
Change
-
Bid20.6
Ask22.1
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest161
Strike
138
138
Last Price-
Change
-
Bid21.3
Ask23.2
volume0
Intrest0
Last Price0.09Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
139
139
Last Price-
Change
-
Bid22.55
Ask24.15
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest159
Strike
140
140
Last Price14.85Dec 16, 2024
Change
00%
Bid23.75
Ask25.05
volume0
Intrest0
Last Price0.15Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest226
Strike
141
141
Last Price-
Change
-
Bid24.7
Ask27.25
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Strike
142
142
Last Price-
Change
-
Bid24.9
Ask28.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid26.7
Ask29.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid27.7
Ask30.25
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest94
Strike
145
145
Last Price22.6Dec 16, 2024
Change
00%
Bid28.65
Ask31.25
volume0
Intrest0
Last Price0.12Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
150
150
Last Price-
Change
-
Bid33.25
Ask36.2
volume0
Intrest0
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Strike
155
155
Last Price-
Change
-
Bid38.35
Ask41.2
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Strike
160
160
Last Price-
Change
-
Bid43.75
Ask46.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid48.65
Ask51.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid53.7
Ask56.2
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest10
Strike
175
175
Last Price-
Change
-
Bid58.55
Ask61.2
volume0
Intrest0