Stocks Options

LAST PRICE
113.6900
TODAY'S CHANGE (%)
Trending Up0.6000 (0.5306%)

Bid / Lots
113.5700/ 1
Ask / Lots
113.7000/ 3
Open / Previous Close
113.1700 / 113.0900
Day Range
Low 113.0000
High 114.3400
52 Week Range
Low 99.1400
High 134.6300
Volume
11,833,128
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 20.224

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$42.50In the Money	$45.60In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$37.30In the Money	$40.20In 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	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$33.15In the Money	$34.20In 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	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$28.25In 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$85.00	MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$22.70In the Money	$25.70In the Money	$27.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$18.40In the Money	$18.85In 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	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$13.60In the Money	$17.65In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MRKIn the Money	$14.45In the Money	$16.70In 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	---Out of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$12.70In the Money	$15.60In the Money	$15.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
MRKIn the Money	$11.50In the Money	$14.70In 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	---Out of the Money	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
MRKIn the Money	$9.95In the Money	$12.45In the Money	$11.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MRKIn the Money	$9.60In the Money	$12.60In 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	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MRKIn the Money	$7.80In the Money	$11.55In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MRKIn the Money	$7.70In the Money	$10.50In the Money	$11.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
MRKIn the Money	$6.00In the Money	$7.85In the Money	$7.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MRKIn the Money	$5.65In the Money	$8.65In 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	---Out of the Money	$0.52Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
MRKIn the Money	$5.45In the Money	$7.55In the Money	$5.69In the Money	$0.09In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
MRKIn the Money	$4.40In the Money	$5.95In the Money	$4.60In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	111Out of the Money	60Out of the Money
MRKIn the Money	$2.96In the Money	$5.65In the Money	$8.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	8Out of the Money	112Out of the Money
MRKIn the Money	$1.70In the Money	$2.90In the Money	$7.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$111.00	MRKNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	1Near the Money	213Near the Money
MRKIn the Money	$1.36In the Money	$1.90In the Money	$1.61In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$112.00	MRKNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.14Near the Money	60Near the Money	348Near the Money
MRKUnderlying issue's last price	$0.40Underlying issue's last price	$0.76Underlying issue's last price	$0.56Underlying issue's last price	$-0.04Underlying issue's last price	70Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$113.00Underlying issue's last price	MRKUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.47Underlying issue's last price	135Underlying issue's last price	376Underlying issue's last price
MRKNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.17Near the Money	424Near the Money	532Near the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$0.20In the Money	$1.22In the Money	$0.67In the Money	$-0.28In the Money	162In the Money	410In the Money
MRKNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.02Near the Money	90Near the Money	477Near the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$1.16In the Money	$2.51In the Money	$1.30In the Money	$-0.44In the Money	116In the Money	786In the Money
MRKNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	45Near the Money	396Near the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$1.13In the Money	$3.55In the Money	$2.93In the Money	$0.21In the Money	7In the Money	20In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	37Out of the Money	1,212Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$2.34In the Money	$4.50In the Money	$3.40In the Money	$-0.30In the Money	5In the Money	34In 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	112Out of the Money	709Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$3.00In the Money	$5.45In the Money	$4.35In the Money	$-0.40In the Money	16In the Money	3In 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	13Out of the Money	898Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$4.10In the Money	$6.60In the Money	$5.35In the Money	$2.10In the Money	33In the Money	21In 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	852Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$5.15In the Money	$7.70In the Money	$6.95In the Money	$1.30In the Money	2In the Money	15In 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	7Out of the Money	409Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$6.10In the Money	$8.55In the Money	$7.65In the Money	$0.00In the Money	---In the Money	60In 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	2,650Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$7.15In the Money	$9.70In the Money	$3.85In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$7.50In the Money	$10.65In the Money	$4.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$9.15In the Money	$11.70In the Money	$10.80In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$9.50In the Money	$13.30In the Money	$11.80In the Money	$0.00In the Money	---In the Money	5In 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	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$10.50In the Money	$14.30In the Money	$12.75In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$11.50In the Money	$15.30In the Money	$13.55In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$12.50In the Money	$16.30In the Money	$14.67In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$13.55In the Money	$17.30In the Money	$15.80In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	2,046Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$14.50In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$15.50In the Money	$19.35In the Money	$17.80In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$132.00	MRKIn the Money	$16.50In the Money	$20.35In the Money	$18.85In the Money	$0.00In the Money	---In the Money	5In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$133.00	MRKIn the Money	$17.55In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$134.00	MRKIn the Money	$18.50In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$135.00	MRKIn the Money	$19.50In the Money	$23.30In the Money	$17.75In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$136.00	MRKIn the Money	$20.50In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$24.35In the Money	$28.35In the Money	$27.00In the Money	$0.00In the Money	---In the Money	5In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$145.00	MRKIn the Money	$29.35In the Money	$33.30In the Money	$27.97In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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	$34.35In the Money	$38.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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	$39.35In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$160.00	MRKIn the Money	$44.35In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$165.00	MRKIn the Money	$49.35In the Money	$53.30In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)