Stocks Options

LAST PRICE
131.2000
TODAY'S CHANGE (%)
Trending Up0.4800 (0.3672%)

Bid / Lots
130.7300/ 5
Ask / Lots
133.0400/ 1
Open / Previous Close
130.1300 / 130.7200
Day Range
Low 130.1300
High 131.9100
52 Week Range
Low 99.1400
High 133.1000
Volume
7,758,230
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 17.556

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$65.60In the Money	$66.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$61.00In the Money	$61.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$55.90In the Money	$56.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MRKOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$50.90In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$45.70In the Money	$46.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$40.65In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$38.65In the Money	$39.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$37.85In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$37.00In the Money	$37.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$35.85In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	750Out of the Money
MRKIn the Money	$35.00In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$33.60In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$33.00In the Money	$33.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$31.80In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$30.70In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$29.85In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	MRKOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	66Out of the Money
MRKIn the Money	$28.65In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	33Out of the Money	53Out of the Money
MRKIn the Money	$27.95In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MRKIn the Money	$26.65In the Money	$27.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$25.65In the Money	$26.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MRKIn the Money	$24.60In the Money	$25.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$23.65In the Money	$24.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$23.00In the Money	$23.90In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MRKIn the Money	$21.85In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$20.65In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRKIn the Money	$19.75In the Money	$20.60In the Money	$20.12In the Money	$4.61In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRKIn the Money	$18.60In the Money	$19.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	MRKOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRKIn the Money	$17.65In the Money	$18.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
MRKIn the Money	$16.95In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	MRKOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$15.65In the Money	$16.85In the Money	$11.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$115.00	MRKOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MRKIn the Money	$14.65In the Money	$16.00In the Money	$10.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$116.00	MRKOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
MRKIn the Money	$13.65In the Money	$14.85In the Money	$10.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$117.00	MRKOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MRKIn the Money	$12.15In the Money	$13.85In the Money	$8.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$118.00	MRKOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
MRKIn the Money	$11.15In the Money	$12.95In the Money	$7.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$119.00	MRKOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
MRKIn the Money	$10.70In the Money	$12.10In the Money	$11.64In the Money	$1.25In the Money	3In the Money	18In the Money	Filter Table By Strike Price of$120.00	MRKOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	20Out of the Money	594Out of the Money
MRKIn the Money	$10.15In the Money	$10.90In the Money	$9.17In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$121.00	MRKOut of the Money	$0.03Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.29Out of the Money	15Out of the Money	64Out of the Money
MRKIn the Money	$8.70In the Money	$9.95In the Money	$6.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$122.00	MRKOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1Out of the Money	118Out of the Money
MRKIn the Money	$7.80In the Money	$9.05In the Money	$6.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$123.00	MRKOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	10Out of the Money	547Out of the Money
MRKIn the Money	$6.75In the Money	$8.10In the Money	$4.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$124.00	MRKOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	123Out of the Money	246Out of the Money
MRKIn the Money	$6.20In the Money	$6.95In the Money	$7.00In the Money	$1.10In the Money	4In the Money	190In the Money	Filter Table By Strike Price of$125.00	MRKOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	41Out of the Money	364Out of the Money
MRKIn the Money	$5.30In the Money	$5.70In the Money	$5.80In the Money	$0.45In the Money	10In the Money	254In the Money	Filter Table By Strike Price of$126.00	MRKOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	49Out of the Money	181Out of the Money
MRKIn the Money	$3.45In the Money	$4.85In the Money	$4.63In the Money	$0.48In the Money	7In the Money	511In the Money	Filter Table By Strike Price of$127.00	MRKOut of the Money	$0.16Out of the Money	$0.40Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	168Out of the Money	436Out of the Money
MRKIn the Money	$3.50In the Money	$3.75In the Money	$3.80In the Money	$0.42In the Money	27In the Money	404In the Money	Filter Table By Strike Price of$128.00	MRKOut of the Money	$0.27Out of the Money	$0.49Out of the Money	$0.26Out of the Money	$-0.42Out of the Money	186Out of the Money	148Out of the Money
MRKIn the Money	$2.66In the Money	$2.86In the Money	$2.79In the Money	$0.26In the Money	11In the Money	189In the Money	Filter Table By Strike Price of$129.00	MRKNear the Money	$0.44Near the Money	$0.50Near the Money	$0.48Near the Money	$-0.17Near the Money	31Near the Money	74Near the Money
MRKIn the Money	$2.00In the Money	$2.08In the Money	$2.02In the Money	$0.13In the Money	231In the Money	491In the Money	Filter Table By Strike Price of$130.00	MRKNear the Money	$0.72Near the Money	$0.76Near the Money	$0.74Near the Money	$-0.29Near the Money	30Near the Money	66Near the Money
MRKUnderlying issue's last price	$1.39Underlying issue's last price	$1.43Underlying issue's last price	$1.43Underlying issue's last price	$0.14Underlying issue's last price	379Underlying issue's last price	509Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	MRKUnderlying issue's last price	$1.08Underlying issue's last price	$1.17Underlying issue's last price	$1.13Underlying issue's last price	$-0.21Underlying issue's last price	59Underlying issue's last price	213Underlying issue's last price
MRKNear the Money	$0.90Near the Money	$0.96Near the Money	$0.95Near the Money	$0.11Near the Money	1,092Near the Money	633Near the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$1.59In the Money	$1.66In the Money	$1.61In the Money	$-0.88In the Money	215In the Money	154In the Money
MRKNear the Money	$0.52Near the Money	$0.66Near the Money	$0.58Near the Money	$-0.06Near the Money	1,238Near the Money	232Near the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	$2.09In the Money	$2.52In the Money	$2.25In the Money	$-0.75In the Money	30In the Money	20In the Money
MRKNear the Money	$0.30Near the Money	$0.35Near the Money	$0.32Near the Money	$-0.06Near the Money	199Near the Money	120Near the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	$2.85In the Money	$4.15In the Money	$3.50In the Money	$0.00In the Money	---In the Money	10In the Money
MRKOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.01Out of the Money	65Out of the Money	253Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$3.65In the Money	$4.00In the Money	$3.72In the Money	$3.72In the Money	2In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.04Out of the Money	32Out of the Money	236Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	$4.50In the Money	$5.25In the Money	$5.05In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	82Out of the Money	162Out of the Money	Filter Table By Strike Price of$137.00	MRKIn the Money	$5.70In the Money	$6.50In the Money	$5.90In the Money	$0.00In the Money	---In the Money	13In the Money
MRKOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$138.00	MRKIn the Money	$6.15In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$139.00	MRKIn the Money	$7.10In the Money	$8.30In the Money	$8.75In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$8.10In the Money	$9.50In the Money	$9.45In the Money	$0.00In the Money	---In the Money	7In the Money
MRKOut of the Money	$0.00Out of the Money	$0.20Out 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$141.00	MRKIn the Money	$9.30In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$142.00	MRKIn the Money	$10.15In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$143.00	MRKIn the Money	$11.10In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.19Out 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$144.00	MRKIn the Money	$12.20In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$13.25In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$18.25In the Money	$19.50In the Money	$19.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.19Out 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	$23.20In the Money	$24.40In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)