Stocks Options

LAST PRICE
128.8000
TODAY'S CHANGE (%)
Trending Down-0.4200 (-0.3250%)

Bid / Lots
128.5000/ 1
Ask / Lots
132.0000/ 5
Open / Previous Close
128.6100 / 129.2200
Day Range
Low 127.8000
High 129.9300
52 Week Range
Low 99.1400
High 133.1000
Volume
5,895,807
below 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 17.324

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$58.45In the Money	$59.75In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$53.50In the Money	$54.70In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$48.55In the Money	$49.75In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$43.50In the Money	$44.85In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$38.60In the Money	$39.75In 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	$0.33Out 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	$34.75In 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	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$28.60In the Money	$29.95In 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	$0.35Out 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	$24.60In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$19.10In the Money	$20.00In 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	$0.01Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$17.90In 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$111.00	MRKOut of the Money	$0.02Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$17.05In the Money	$17.90In 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	$0.02Out of the Money	$0.43Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$15.80In the Money	$17.20In the Money	$14.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.03Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$14.80In the Money	$16.25In 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	$0.04Out of the Money	$0.48Out 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	$15.25In the Money	$17.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	MRKOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$12.80In the Money	$14.05In the Money	$12.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$116.00	MRKOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MRKIn the Money	$12.05In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	MRKOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRKIn the Money	$11.00In the Money	$12.20In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$118.00	MRKOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRKIn the Money	$10.40In the Money	$10.95In the Money	$9.70In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$119.00	MRKOut of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MRKIn the Money	$9.45In the Money	$10.05In the Money	$12.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$120.00	MRKOut of the Money	$0.32Out of the Money	$0.64Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MRKIn the Money	$8.65In the Money	$8.95In the Money	$11.35In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$121.00	MRKOut of the Money	$0.04Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MRKIn the Money	$7.75In the Money	$8.30In the Money	$10.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$122.00	MRKOut of the Money	$0.48Out of the Money	$0.56Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRKIn the Money	$6.90In the Money	$7.20In the Money	$5.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$123.00	MRKOut of the Money	$0.46Out of the Money	$0.99Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MRKIn the Money	$6.00In the Money	$6.45In the Money	$7.39In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$124.00	MRKOut of the Money	$0.47Out of the Money	$1.17Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MRKIn the Money	$5.25In the Money	$5.50In the Money	$6.39In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$125.00	MRKOut of the Money	$0.81Out of the Money	$1.10Out of the Money	$0.95Out of the Money	$0.05Out of the Money	50Out of the Money	34Out of the Money
MRKIn the Money	$4.50In the Money	$4.75In the Money	$7.01In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$126.00	MRKNear the Money	$1.07Near the Money	$1.44Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
MRKIn the Money	$3.30In the Money	$4.20In the Money	$6.00In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$127.00	MRKNear the Money	$1.39Near the Money	$1.72Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	62Near the Money
MRKUnderlying issue's last price	$2.65Underlying issue's last price	$3.40Underlying issue's last price	$5.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	54Underlying issue's last price	Filter Table By Strike Price of$128.00Underlying issue's last price	MRKUnderlying issue's last price	$1.72Underlying issue's last price	$2.01Underlying issue's last price	$1.23Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	54Underlying issue's last price
MRKNear the Money	$2.10Near the Money	$2.84Near the Money	$3.20Near the Money	$0.94Near the Money	2Near the Money	2Near the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$2.16In the Money	$2.51In the Money	$2.31In the Money	$-0.11In the Money	1In the Money	3In the Money
MRKNear the Money	$2.08Near the Money	$2.69Near the Money	$2.48Near the Money	$-0.42Near the Money	1Near the Money	1,131Near the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$2.34In the Money	$3.30In the Money	$2.64In the Money	$0.74In the Money	1In the Money	5In the Money
MRKNear the Money	$1.16Near the Money	$2.30Near the Money	$2.21Near the Money	$0.00Near the Money	---Near the Money	1,106Near the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$3.05In the Money	$3.55In the Money	$2.78In the Money	$0.07In the Money	1In the Money	5In the Money
MRKOut of the Money	$0.96Out of the Money	$1.80Out of the Money	$1.00Out of the Money	$-0.72Out of the Money	2Out of the Money	24Out of the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$3.65In the Money	$4.20In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.53Out of the Money	$1.19Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	$4.35In the Money	$4.95In the Money	$3.40In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	$0.72Out of the Money	$0.95Out of the Money	$0.98Out of the Money	$-0.23Out of the Money	1Out of the Money	457Out of the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	$4.90In the Money	$5.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.53Out of the Money	$0.78Out of the Money	$0.51Out of the Money	$-0.33Out of the Money	4Out of the Money	151Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$5.55In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.36Out of the Money	$0.84Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	$6.70In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.13Out of the Money	$0.60Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$137.00	MRKIn the Money	$7.50In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.22Out of the Money	$0.43Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$138.00	MRKIn the Money	$8.65In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$139.00	MRKIn the Money	$9.65In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.19Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$10.65In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.04Out of the Money	$0.42Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$141.00	MRKIn the Money	$11.50In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.02Out of the Money	$0.38Out 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$142.00	MRKIn the Money	$12.85In the Money	$13.75In 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	$0.36Out 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$143.00	MRKIn the Money	$13.45In the Money	$14.70In 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	$0.35Out 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	$14.90In the Money	$15.95In 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	$0.34Out 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	$15.65In the Money	$16.95In 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	$0.32Out 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	$20.55In the Money	$22.05In 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	$0.31Out 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	$25.60In the Money	$26.65In 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 31, 2024)

Put Options (expires Friday May 31, 2024)