Stocks Options

LAST PRICE
125.7800
TODAY'S CHANGE (%)
Trending Up0.5500 (0.4392%)

Bid / Lots
124.1200/ 1
Ask / Lots
126.9600/ 1
Open / Previous Close
125.6500 / 125.2300
Day Range
Low 124.8900
High 126.1200
52 Week Range
Low 99.1400
High 133.1000
Volume
8,404,345
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 17.348

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MRKOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MRKOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
MRKIn the Money	$50.75In the Money	$52.95In the Money	$52.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$70.00	MRKOut of the Money	$0.03Out of the Money	$0.22Out of the Money	$0.14Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	$46.05In the Money	$47.35In the Money	$47.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$75.00	MRKOut of the Money	---Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MRKIn the Money	$40.70In the Money	$43.20In the Money	$41.00In the Money	$0.00In the Money	190In the Money	---In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRKIn the Money	$35.80In the Money	$38.20In the Money	$36.10In the Money	$0.00In the Money	190In the Money	---In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
MRKIn the Money	$34.00In the Money	$38.30In the Money	$35.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MRKIn the Money	$28.50In the Money	$33.00In the Money	$30.75In the Money	$0.09In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MRKIn the Money	$29.90In the Money	$32.40In the Money	$31.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	89Out of the Money	---Out of the Money
MRKIn the Money	$18.50In the Money	$21.50In the Money	$20.95In the Money	$0.95In the Money	27In the Money	---In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	12Out of the Money	---Out of the Money
MRKIn the Money	$18.15In the Money	$20.35In the Money	$19.80In the Money	$0.00In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	47Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	$14.25In the Money	$16.10In the Money	$14.40In the Money	$0.00In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.05Out of the Money	$0.57Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money
MRKIn the Money	$14.00In the Money	$16.80In the Money	$15.94In the Money	$0.74In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
MRKIn the Money	$13.30In the Money	$15.80In the Money	$15.19In the Money	$-0.40In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.07Out of the Money	$0.58Out of the Money	$0.07Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
MRKIn the Money	$12.35In the Money	$14.60In the Money	$13.03In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$112.00	MRKOut of the Money	$0.08Out of the Money	$0.19Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRKIn the Money	$11.90In the Money	$14.20In the Money	$13.45In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	MRKOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRKIn the Money	$8.65In the Money	$12.70In the Money	$11.25In the Money	$1.07In the Money	121In the Money	---In the Money	Filter Table By Strike Price of$115.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	$7.55In the Money	$7.80In the Money	$7.20In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$116.00	MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.08Out of the Money	$0.03Out of the Money	3Out of the Money	---Out of the Money
MRKIn the Money	$8.35In the Money	$9.65In the Money	$9.80In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$117.00	MRKOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.26Out of the Money	$0.16Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	$7.55In the Money	$9.65In the Money	$8.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$118.00	MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	7Out of the Money	---Out of the Money
MRKIn the Money	$7.70In the Money	$9.00In the Money	$7.75In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$119.00	MRKOut of the Money	---Out of the Money	$0.63Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money
MRKIn the Money	$3.75In the Money	$7.80In the Money	$5.90In the Money	$0.65In the Money	119In the Money	---In the Money	Filter Table By Strike Price of$120.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	36Out of the Money	---Out of the Money
MRKIn the Money	$3.00In the Money	$6.75In the Money	$4.14In the Money	$-2.06In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$121.00	MRKOut of the Money	---Out of the Money	$0.31Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	40Out of the Money	---Out of the Money
MRKIn the Money	$1.77In the Money	$5.75In the Money	$3.90In the Money	$0.80In the Money	956In the Money	---In the Money	Filter Table By Strike Price of$122.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money
MRKIn the Money	$1.00In the Money	$4.70In the Money	$3.05In the Money	$0.99In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$123.00	MRKNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.08Near the Money	5Near the Money	---Near the Money
MRKIn the Money	$0.93In the Money	$2.53In the Money	$2.08In the Money	$0.63In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$124.00	MRKNear the Money	$0.01Near the Money	$0.33Near the Money	$0.01Near the Money	$-0.19Near the Money	29Near the Money	---Near the Money
MRKUnderlying issue's last price	$0.25Underlying issue's last price	$1.00Underlying issue's last price	$1.00Underlying issue's last price	$0.32Underlying issue's last price	1,633Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$125.00Underlying issue's last price	MRKUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.03Underlying issue's last price	$-0.59Underlying issue's last price	379Underlying issue's last price	---Underlying issue's last price
MRKNear the Money	---Near the Money	$0.26Near the Money	$0.06Near the Money	$-0.20Near the Money	724Near the Money	---Near the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$0.01In the Money	$1.26In the Money	$0.16In the Money	$-0.97In the Money	318In the Money	---In the Money
MRKNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.07Near the Money	44Near the Money	---Near the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$0.33In the Money	$2.45In the Money	$0.99In the Money	$-1.21In the Money	41In the Money	---In the Money
MRKNear the Money	$0.01Near the Money	$0.21Near the Money	$0.01Near the Money	$-0.03Near the Money	38Near the Money	---Near the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$1.26In the Money	$4.25In the Money	$2.56In the Money	$-0.42In the Money	2In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$1.77In the Money	$5.25In the Money	$3.80In the Money	$-0.40In the Money	2In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	140Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$2.50In the Money	$6.25In the Money	$4.35In the Money	$-0.65In the Money	3In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$4.35In the Money	$5.85In the Money	$6.15In the Money	$0.92In the Money	380In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$5.25In the Money	$7.50In the Money	$7.15In the Money	$0.65In the Money	260In the Money	---In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	$5.60In the Money	$8.60In the Money	$8.15In the Money	$1.01In the Money	120In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.54Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	$5.95In the Money	$8.20In the Money	$7.16In the Money	$0.00In the Money	100In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	86Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$8.20In the Money	$10.75In the Money	$9.15In the Money	$0.00In the Money	11In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	$7.70In the Money	$11.85In the Money	$10.05In the Money	$0.00In the Money	6In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	MRKIn the Money	$8.85In the Money	$12.90In the Money	$10.25In the Money	$0.00In the Money	14In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	MRKIn the Money	$9.90In the Money	$13.90In the Money	$12.05In the Money	$0.00In the Money	6In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$139.00	MRKIn the Money	$10.50In the Money	$14.90In the Money	$12.35In the Money	$0.00In the Money	2In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$14.40In the Money	$15.35In the Money	$15.05In the Money	$1.00In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$141.00	MRKIn the Money	$12.60In the Money	$17.00In the Money	$15.50In the Money	$-0.55In the Money	7In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$142.00	MRKIn the Money	$14.00In the Money	$18.10In the Money	$15.50In the Money	$0.00In the Money	8In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$143.00	MRKIn the Money	$15.75In the Money	$18.45In the Money	$18.05In the Money	$1.55In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$144.00	MRKIn the Money	$15.50In the Money	$19.70In the Money	$17.50In the Money	$0.00In the Money	5In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$16.20In the Money	$18.75In the Money	$17.35In the Money	$0.00In the Money	9In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$22.90In the Money	$24.05In the Money	$23.75In the Money	$0.00In the Money	16In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	48Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	$51.85In the Money	$52.55In the Money	$51.50In the Money	$0.00In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In 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 April 19, 2024)

Put Options (expires Friday April 19, 2024)