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 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	$86.00In the Money	$86.75In 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	$0.00Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MRKIn the Money	$83.45In the Money	$84.25In 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	$0.00Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MRKIn the Money	$81.05In the Money	$81.75In 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	$0.00Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
MRKIn the Money	$76.10In the Money	$76.85In 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	$0.00Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	527Out of the Money
MRKIn the Money	$71.10In the Money	$71.80In 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	$0.00Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
MRKIn the Money	$66.05In the Money	$66.85In the Money	$57.05In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$65.00	MRKOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
MRKIn the Money	$61.20In the Money	$61.85In 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	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	627Out of the Money
MRKIn the Money	$56.15In the Money	$56.90In 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	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
MRKIn the Money	$53.65In the Money	$54.40In 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	$0.00Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money
MRKIn the Money	$51.20In the Money	$51.95In 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	$0.00Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	688Out of the Money
MRKIn the Money	$48.70In the Money	$49.45In 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	$0.00Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money
MRKIn the Money	$46.25In the Money	$46.95In 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	$0.00Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	935Out of the Money
MRKIn the Money	$43.70In the Money	$44.45In 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	$0.00Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	334Out of the Money
MRKIn the Money	$41.20In the Money	$42.00In the Money	$38.02In the Money	$0.00In the Money	---In the Money	354In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,150Out of the Money
MRKIn the Money	$38.75In the Money	$39.50In 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	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money
MRKIn the Money	$36.25In the Money	$36.85In the Money	$36.10In the Money	$1.80In the Money	2In the Money	189In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,237Out of the Money
MRKIn the Money	$33.75In the Money	$34.40In the Money	$28.53In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$97.50	MRKOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3,530Out of the Money
MRKIn the Money	$31.30In the Money	$32.05In the Money	$31.40In the Money	$0.71In the Money	3In the Money	1,889In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	3Out of the Money	3,430Out of the Money
MRKIn the Money	$26.30In the Money	$27.05In the Money	$26.20In the Money	$-0.30In the Money	4In the Money	2,676In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2,375Out of the Money
MRKIn the Money	$21.35In the Money	$22.10In the Money	$21.17In the Money	$-0.32In the Money	45In the Money	1,551In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.03Out of the Money	$0.24Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3,375Out of the Money
MRKIn the Money	$16.35In the Money	$17.15In the Money	$16.50In the Money	$0.07In the Money	5In the Money	2,714In the Money	Filter Table By Strike Price of$115.00	MRKOut of the Money	$0.04Out of the Money	$0.31Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	21Out of the Money	2,894Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$11.45In the Money	$12.05In the Money	$11.50In the Money	$0.00In the Money	3In the Money	3,418In the Money	Filter Table By Strike Price of$120.00	MRKOut of the Money	$0.19Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.09Out of the Money	1,508Out of the Money	4,941Out 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$121.00	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
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$122.00	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
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$123.00	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
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$124.00	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
MRKIn the Money	$7.00In the Money	$7.30In the Money	$6.71In the Money	$-0.64In the Money	14In the Money	4,575In the Money	Filter Table By Strike Price of$125.00	MRKOut of the Money	$0.46Out of the Money	$0.70Out of the Money	$0.73Out of the Money	$0.03Out of the Money	1,963Out of the Money	6,077Out 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$126.00	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
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$127.00	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
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$128.00	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
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$129.00	MRKNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
MRKIn the Money	$3.15In the Money	$3.30In the Money	$3.15In the Money	$-0.05In the Money	675In the Money	19,809In the Money	Filter Table By Strike Price of$130.00	MRKNear the Money	$1.91Near the Money	$2.02Near the Money	$2.07Near the Money	$0.01Near the Money	123Near the Money	1,903Near the Money
MRKUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
MRKNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$134.00	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	$0.90Out of the Money	$1.00Out of the Money	$0.93Out of the Money	$0.01Out of the Money	3,679Out of the Money	12,560Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$4.75In the Money	$5.20In the Money	$5.13In the Money	$-1.27In the Money	6In the Money	219In 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$136.00	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$137.00	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$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	---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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.01Out of the Money	76Out of the Money	3,848Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$8.80In the Money	$9.35In 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	---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	---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$142.00	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$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	$0.03Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	25Out of the Money	1,916Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$13.75In the Money	$14.40In the Money	$26.75In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.09Out of the Money	$0.00Out of the Money	15Out of the Money	339Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$18.65In the Money	$19.35In 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	$0.17Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	$23.40In the Money	$24.35In the Money	$41.30In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.17Out 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	$28.60In the Money	$29.40In the Money	$56.95In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.12Out 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	$33.55In the Money	$34.35In 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	$0.16Out of the Money	$0.05Out 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	$38.60In the Money	$39.30In 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	$0.16Out 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	$43.45In the Money	$44.25In 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	$0.16Out 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	$48.45In the Money	$49.25In 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)