Stocks Options

LAST PRICE
131.1900
TODAY'S CHANGE (%)
Trending Up0.3100 (0.2369%)

Bid / Lots
126.0000/ 1
Ask / Lots
133.0000/ 1
Open / Previous Close
130.6900 / 130.8800
Day Range
Low 129.8100
High 131.3200
52 Week Range
Low 99.1400
High 133.1000
Volume
8,281,595
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 17.547

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	---Out of the Money	$0.08Out of the Money	$0.04Out 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	$0.02Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$0.00Out of the Money	53Out 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	$0.04Out of the Money	$0.12Out of the Money	$0.12Out 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$70.00	MRKOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	$25.95In the Money	$27.95In the Money	$26.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$75.00	MRKOut of the Money	---Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MRKIn the Money	$43.65In the Money	$44.65In the Money	$44.08In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
MRKIn the Money	$18.25In the Money	$18.50In the Money	$18.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MRKIn the Money	$37.10In the Money	$38.30In the Money	$37.71In the Money	$0.00In the Money	92In the Money	---In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRKIn the Money	$35.05In the Money	$37.70In the Money	$35.75In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MRKIn the Money	$30.20In the Money	$31.90In the Money	$31.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	30Out of the Money	---Out of the Money
MRKIn the Money	$25.15In the Money	$27.35In the Money	$25.83In the Money	$2.28In the Money	116In the Money	---In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	---Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
MRKIn the Money	$20.05In the Money	$23.00In the Money	$21.23In the Money	$0.22In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.00Out of the Money	20Out 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$111.00	MRKOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	120Out 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$112.00	MRKOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	401Out 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$113.00	MRKOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	15Out 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	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
MRKIn the Money	$15.95In the Money	$17.15In the Money	$16.05In the Money	$0.02In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$115.00	MRKOut of the Money	---Out of the Money	$0.26Out of the Money	$0.02Out 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$116.00	MRKOut of the Money	---Out of the Money	$1.37Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10Out 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$117.00	MRKOut of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.53Out of the Money	$0.00Out of the Money	10Out 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$118.00	MRKOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out 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$119.00	MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	$10.00In the Money	$13.10In the Money	$10.70In the Money	$-0.32In the Money	39In 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	$0.03Out of the Money	$0.01Out of the Money	15Out of the Money	---Out of the Money
MRKIn the Money	$10.50In the Money	$10.95In the Money	$10.40In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$121.00	MRKOut of the Money	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	16Out of the Money	---Out of the Money
MRKIn the Money	$5.50In the Money	$8.00In the Money	$6.51In the Money	$0.03In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$122.00	MRKOut of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	$6.70In the Money	$8.15In the Money	$8.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$123.00	MRKOut of the Money	---Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	50Out of the Money	---Out of the Money
MRKIn the Money	$5.05In the Money	$7.25In the Money	$7.23In the Money	$-0.77In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$124.00	MRKOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	38Out of the Money	---Out of the Money
MRKIn the Money	$5.10In the Money	$7.40In the Money	$5.70In the Money	$-0.40In the Money	124In the Money	---In the Money	Filter Table By Strike Price of$125.00	MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	$4.95In the Money	$6.85In the Money	$4.82In the Money	$-0.18In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$126.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	31Out of the Money	---Out of the Money
MRKIn the Money	$2.89In the Money	$4.60In the Money	$4.12In the Money	$0.18In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$127.00	MRKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	4Out of the Money	---Out of the Money
MRKIn the Money	$1.77In the Money	$3.50In the Money	$2.79In the Money	$-0.19In the Money	916In the Money	---In the Money	Filter Table By Strike Price of$128.00	MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	26Out of the Money	---Out of the Money
MRKIn the Money	$1.90In the Money	$2.52In the Money	$1.73In the Money	$-0.32In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$129.00	MRKNear the Money	---Near the Money	$0.30Near the Money	$0.01Near the Money	$-0.07Near the Money	46Near the Money	---Near the Money
MRKIn the Money	$1.02In the Money	$1.44In the Money	$1.10In the Money	$-0.23In the Money	4,563In the Money	---In the Money	Filter Table By Strike Price of$130.00	MRKNear the Money	---Near the Money	$0.22Near the Money	$0.02Near the Money	$-0.17Near the Money	176Near the Money	---Near the Money
MRKUnderlying issue's last price	$0.08Underlying issue's last price	$1.28Underlying issue's last price	$0.15Underlying issue's last price	$-0.44Underlying issue's last price	856Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	MRKUnderlying issue's last price	$0.01Underlying issue's last price	$0.26Underlying issue's last price	$0.05Underlying issue's last price	$-0.39Underlying issue's last price	50Underlying issue's last price	---Underlying issue's last price
MRKNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.19Near the Money	695Near the Money	---Near the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$0.80In the Money	$0.86In the Money	$0.72In the Money	$-2.57In the Money	113In the Money	---In the Money
MRKNear the Money	---Near the Money	$1.00Near the Money	$0.04Near the Money	$-0.05Near the Money	36Near the Money	---Near the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	$3.40In the Money	$4.15In the Money	$3.50In the Money	$0.00In the Money	2In the Money	---In the Money
MRKNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	$1.71In the Money	$4.90In the Money	$3.20In the Money	$-0.20In 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	$-0.03Out of the Money	281Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$2.32In the Money	$4.00In the Money	$4.20In the Money	$0.00In the Money	25In the Money	---In the Money
MRKOut of the Money	$0.02Out of the Money	$0.53Out of the Money	$0.06Out of the Money	$0.05Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	$2.99In the Money	$5.75In the Money	$4.83In the Money	$0.18In the Money	2In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	MRKIn the Money	$6.10In the Money	$7.90In the Money	$6.60In the Money	$0.00In the Money	15In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.85Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	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	$0.01Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$139.00	MRKIn the Money	$6.70In the Money	$7.95In the Money	$7.65In the Money	$-0.75In the Money	22In the Money	---In 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	73Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$8.05In the Money	$9.70In the Money	$8.80In the Money	$-0.60In the Money	11In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$141.00	MRKIn the Money	$8.05In the Money	$10.35In the Money	$9.50In the Money	$-0.90In the Money	11In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$1.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$142.00	MRKIn the Money	$10.65In the Money	$12.90In the Money	$12.25In the Money	$0.00In the Money	2In 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out 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	Filter Table By Strike Price of$144.00	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	$0.12Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	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	$0.01Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out 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	---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$147.00	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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	300Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	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	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$18.50In the Money	$20.00In the Money	$18.70In the Money	$0.00In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	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	---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$160.00	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	---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$165.00	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	---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$170.00	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	---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$175.00	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	---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$180.00	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 May 17, 2024)

Put Options (expires Friday May 17, 2024)