Stocks Options

LAST PRICE
99.8600
TODAY'S CHANGE (%)
Trending Up2.4200 (2.4836%)

Bid / Lots
99.8600/ 1
Ask / Lots
100.0000/ 2
Open / Previous Close
97.7200 / 97.4400
Day Range
Low 96.9500
High 100.4800
52 Week Range
Low 94.4800
High 134.6300
Volume
15,669,897
above 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 20.582

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$28.35In the Money	$32.05In the Money	$31.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MRKIn the Money	$23.35In the Money	$27.05In the Money	$21.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$75.00	MRKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$18.85In the Money	$20.90In the Money	$15.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	$0.96Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$15.60In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	MRKOut of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$15.05In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	MRKOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$13.95In the Money	$16.20In the Money	$11.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
MRKIn the Money	$12.40In the Money	$16.05In the Money	$11.70In the Money	$0.30In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$86.00	MRKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$11.25In the Money	$14.95In the Money	$8.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$87.00	MRKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$10.10In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	MRKOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$9.70In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	10Out of the Money	11Out of the Money
MRKIn the Money	$8.65In the Money	$11.90In the Money	$7.05In the Money	$0.00In the Money	---In the Money	147In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	10Out of the Money	70Out of the Money
MRKIn the Money	$7.60In the Money	$11.00In the Money	$6.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$91.00	MRKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
MRKIn the Money	$7.15In the Money	$9.10In the Money	$4.80In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$92.00	MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	890Out of the Money	3,034Out of the Money
MRKIn the Money	$5.30In the Money	$8.95In the Money	$3.99In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	41Out of the Money	504Out of the Money
MRKIn the Money	$5.15In the Money	$7.20In the Money	$5.23In the Money	$0.89In the Money	10In the Money	29In the Money	Filter Table By Strike Price of$94.00	MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	8Out of the Money	1,159Out of the Money
MRKIn the Money	$3.80In the Money	$6.90In the Money	$3.51In the Money	$0.91In the Money	1In the Money	63In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	---Out of the Money	$0.41Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	228Out of the Money	652Out of the Money
MRKIn the Money	$2.84In the Money	$6.00In the Money	$3.30In the Money	$1.55In the Money	31In the Money	255In the Money	Filter Table By Strike Price of$96.00	MRKOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	59Out of the Money	949Out of the Money
MRKIn the Money	$2.46In the Money	$5.10In the Money	$2.82In the Money	$1.77In the Money	318In the Money	1,001In the Money	Filter Table By Strike Price of$97.00	MRKNear the Money	$0.01Near the Money	$0.50Near the Money	$0.06Near the Money	$-0.44Near the Money	53Near the Money	604Near the Money
MRKIn the Money	$1.86In the Money	$2.85In the Money	$2.44In the Money	$2.04In the Money	857In the Money	1,368In the Money	Filter Table By Strike Price of$98.00	MRKNear the Money	---Near the Money	$0.26Near the Money	$0.06Near the Money	$-1.16Near the Money	87Near the Money	314Near the Money
MRKUnderlying issue's last price	$0.89Underlying issue's last price	$1.47Underlying issue's last price	$1.52Underlying issue's last price	$1.27Underlying issue's last price	862Underlying issue's last price	1,125Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	MRKUnderlying issue's last price	$0.16Underlying issue's last price	$0.33Underlying issue's last price	$0.16Underlying issue's last price	$-1.59Underlying issue's last price	72Underlying issue's last price	924Underlying issue's last price
MRKNear the Money	$0.43Near the Money	$0.89Near the Money	$0.52Near the Money	$0.41Near the Money	974Near the Money	1,450Near the Money	Filter Table By Strike Price of$100.00	MRKIn the Money	$0.35In the Money	$0.94In the Money	$0.47In the Money	$-2.36In the Money	30In the Money	196In the Money
MRKNear the Money	$0.11Near the Money	$0.24Near the Money	$0.20Near the Money	$0.14Near the Money	247Near the Money	806Near the Money	Filter Table By Strike Price of$101.00	MRKIn the Money	$0.23In the Money	$1.57In the Money	$1.09In the Money	$-4.04In the Money	10In the Money	192In the Money
MRKNear the Money	$0.06Near the Money	$0.51Near the Money	$0.08Near the Money	$0.05Near the Money	128Near the Money	429Near the Money	Filter Table By Strike Price of$102.00	MRKIn the Money	$1.23In the Money	$2.41In the Money	$1.78In the Money	$-2.67In the Money	6In the Money	136In the Money
MRKOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.03Out of the Money	50Out of the Money	281Out of the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$2.36In the Money	$3.35In the Money	$2.68In the Money	$-2.47In the Money	25In the Money	43In the Money
MRKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.01Out of the Money	8Out of the Money	292Out of the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$2.82In the Money	$5.30In the Money	$5.38In the Money	$-1.87In the Money	2In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	524Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$2.95In the Money	$6.95In the Money	$7.85In the Money	$0.00In the Money	---In the Money	17In the Money
MRKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$4.45In the Money	$7.30In the Money	$9.90In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out of the Money	329Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$5.10In the Money	$8.80In the Money	$10.50In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$5.95In the Money	$9.25In the Money	$8.30In the Money	$-1.60In the Money	5In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$7.05In the Money	$10.90In the Money	$9.55In the Money	$-2.30In the Money	12In the Money	6In the Money
MRKOut of the Money	---Out of the Money	$0.59Out of the Money	$0.02Out of the Money	$0.01Out of the Money	9Out of the Money	512Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$8.05In the Money	$11.25In the Money	$10.30In the Money	$-0.10In the Money	5In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$9.00In the Money	$12.35In the Money	$11.55In the Money	$-2.30In the Money	2In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	128Out of the Money	1,979Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$9.95In the Money	$13.65In the Money	$9.64In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.93Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$11.75In the Money	$14.20In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$12.00In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$14.40In the Money	$16.00In the Money	$13.67In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$14.75In the Money	$16.75In the Money	$14.68In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.73Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$15.45In the Money	$18.80In the Money	$15.65In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$16.10In the Money	$19.70In the Money	$16.66In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$16.95In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$17.95In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$18.95In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$21.05In the Money	$22.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$22.25In the Money	$23.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.93Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$23.30In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$23.00In the Money	$26.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut 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	Filter Table By Strike Price of$130.00	MRKIn the Money	$28.00In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$33.00In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$38.05In the Money	$41.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$43.00In the Money	$46.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$48.00In the Money	$51.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	$53.05In the Money	$56.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	$58.00In the Money	$61.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Merck & Co Inc
NYSE:MRKUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)