Stocks Options

LAST PRICE
125.9000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
126.1400 / 125.9000
Day Range
Low 125.2750
High 126.4500
52 Week Range
Low 99.1400
High 133.1000
Volume
8,527,837
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 17.598

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$62.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MRKIn the Money	---In the Money	---In the Money	$58.67In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MRKIn the Money	---In the Money	---In the Money	$68.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
MRKIn the Money	---In the Money	---In the Money	$53.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$55.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	527Out of the Money
MRKIn the Money	---In the Money	---In the Money	$48.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
MRKIn the Money	---In the Money	---In the Money	$61.00In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$65.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
MRKIn the Money	---In the Money	---In the Money	$56.78In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$70.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	627Out of the Money
MRKIn the Money	---In the Money	---In the Money	$54.60In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$75.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
MRKIn the Money	---In the Money	---In the Money	$45.97In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$77.50	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money
MRKIn the Money	---In the Money	---In the Money	$42.07In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	688Out of the Money
MRKIn the Money	---In the Money	---In the Money	$25.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$82.50	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money
MRKIn the Money	---In the Money	---In the Money	$46.01In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,241Out of the Money
MRKIn the Money	---In the Money	---In the Money	$43.13In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$87.50	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
MRKIn the Money	---In the Money	---In the Money	$36.44In the Money	$0.00In the Money	---In the Money	298In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,616Out of the Money
MRKIn the Money	---In the Money	---In the Money	$36.15In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$92.50	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money
MRKIn the Money	---In the Money	---In the Money	$36.79In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,235Out of the Money
MRKIn the Money	---In the Money	---In the Money	$29.30In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$97.50	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,525Out of the Money
MRKIn the Money	---In the Money	---In the Money	$26.16In the Money	$0.00In the Money	---In the Money	1,888In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3,425Out of the Money
MRKIn the Money	---In the Money	---In the Money	$21.40In the Money	$0.00In the Money	---In the Money	2,652In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,377Out of the Money
MRKIn the Money	---In the Money	---In the Money	$16.62In the Money	$0.00In the Money	---In the Money	1,543In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3,373Out of the Money
MRKIn the Money	---In the Money	---In the Money	$11.40In the Money	$0.00In the Money	---In the Money	2,684In the Money	Filter Table By Strike Price of$115.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2,914Out of the Money
MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRKIn the Money	---In the Money	---In the Money	$6.64In the Money	$0.00In the Money	---In the Money	3,451In the Money	Filter Table By Strike Price of$120.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	5,982Out of the Money
MRKIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$121.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
MRKIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$122.00	MRKOut of the Money	---Out of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
MRKIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$123.00	MRKNear the Money	---Near the Money	---Near the Money	$1.09Near the Money	$0.00Near the Money	---Near the Money	128Near the Money
MRKIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$124.00	MRKNear the Money	---Near the Money	---Near the Money	$1.41Near the Money	$0.00Near the Money	---Near the Money	127Near the Money
MRKUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.71Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,409Underlying 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	---Underlying issue's last price	$1.87Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6,292Underlying issue's last price
MRKNear the Money	---Near the Money	---Near the Money	$2.11Near the Money	$0.00Near the Money	---Near the Money	375Near the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	---In the Money	---In the Money	$2.21In the Money	$0.00In the Money	---In the Money	212In the Money
MRKNear the Money	---Near the Money	---Near the Money	$1.49Near the Money	$0.00Near the Money	---Near the Money	226Near the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	---In the Money	---In the Money	$3.04In the Money	$0.00In the Money	---In the Money	203In the Money
MRKNear the Money	---Near the Money	---Near the Money	$1.13Near the Money	$0.00Near the Money	---Near the Money	1,031Near the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	61In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	79In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	20,487Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	---In the Money	---In the Money	$5.21In the Money	$0.00In the Money	---In the Money	2,033In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	289In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	838Out of the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	43In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1,688Out of the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	---In the Money	21In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	14,055Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	256In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	---In the Money	---In the Money	$5.64In the Money	$0.00In the Money	---In the Money	14In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$137.00	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money	Filter Table By Strike Price of$138.00	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$139.00	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3,997Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$142.00	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,951Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	---In the Money	---In the Money	$19.05In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	---In the Money	---In the Money	$41.30In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,544Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	---In the Money	---In the Money	$56.95In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$165.00	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$170.00	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$175.00	MRKIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	MRKIn the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)