Stocks Options

LAST PRICE
116.6000
TODAY'S CHANGE (%)
Trending Up0.0500 (0.0429%)

Bid / Lots
116.3000/ 4
Ask / Lots
116.6200/ 1
Open / Previous Close
116.8000 / 116.5500
Day Range
Low 115.9200
High 116.8050
52 Week Range
Low 99.1400
High 134.6300
Volume
8,368,151
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 20.383

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$44.65In the Money	$48.50In the Money	---In 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	$0.21Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$39.65In the Money	$43.60In the Money	---In 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	$0.21Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$34.65In the Money	$38.50In the Money	---In 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	$0.21Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$29.65In the Money	$33.50In the Money	---In 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	$0.21Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MRKIn the Money	$25.25In the Money	$27.95In the Money	---In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MRKIn the Money	$21.60In the Money	$22.55In the Money	---In 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	$1.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,004Out of the Money
MRKIn the Money	$18.60In the Money	$19.55In the Money	---In 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	$0.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	70Out of the Money	100Out of the Money
MRKIn the Money	$17.55In the Money	$18.60In the Money	---In 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	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
MRKIn the Money	$16.65In the Money	$17.25In the Money	$13.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	170Out of the Money	141Out of the Money
MRKIn the Money	$15.60In the Money	$16.45In the Money	---In 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	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
MRKIn the Money	$14.60In the Money	$15.30In the Money	$14.49In the Money	$2.93In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	17Out of the Money	640Out of the Money
MRKIn the Money	$13.45In the Money	$14.70In the Money	$12.90In the Money	$0.85In the Money	15In the Money	15In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1Out of the Money	100Out of the Money
MRKIn the Money	$12.60In the Money	$13.45In the Money	$9.25In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
MRKIn the Money	$11.55In the Money	$12.65In the Money	$11.20In the Money	$-0.41In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	5Out of the Money	243Out of the Money
MRKIn the Money	$10.65In the Money	$12.00In the Money	$10.40In the Money	$0.10In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MRKIn the Money	$8.65In the Money	$10.40In the Money	$9.53In the Money	$9.53In the Money	181In the Money	---In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	3Out of the Money	70Out of the Money
MRKIn the Money	$8.60In the Money	$9.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	3Out of the Money	58Out of the Money
MRKIn the Money	$7.60In the Money	$8.50In the Money	$6.30In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	1Out of the Money	766Out of the Money
MRKIn the Money	$6.65In the Money	$7.80In the Money	$6.47In the Money	$0.92In the Money	1In the Money	59In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	68Out of the Money	483Out of the Money
MRKIn the Money	$4.70In the Money	$6.85In the Money	$5.55In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	2Out of the Money	71Out of the Money
MRKIn the Money	$4.75In the Money	$5.75In the Money	$4.55In the Money	$-0.35In the Money	6In the Money	477In the Money	Filter Table By Strike Price of$112.00	MRKOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	6Out of the Money	78Out of the Money
MRKIn the Money	$2.99In the Money	$4.00In the Money	$3.85In the Money	$0.03In the Money	3In the Money	132In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.13Out of the Money	$0.27Out of the Money	$0.18Out of the Money	$-0.10Out of the Money	23Out of the Money	194Out of the Money
MRKIn the Money	$2.71In the Money	$3.55In the Money	$2.75In the Money	$-0.35In the Money	9In the Money	238In the Money	Filter Table By Strike Price of$114.00	MRKNear the Money	$0.11Near the Money	$0.35Near the Money	$0.25Near the Money	$-0.21Near the Money	52Near the Money	239Near the Money
MRKIn the Money	$1.98In the Money	$2.28In the Money	$2.01In the Money	$-0.39In the Money	1,080In the Money	680In the Money	Filter Table By Strike Price of$115.00	MRKNear the Money	$0.36Near the Money	$0.43Near the Money	$0.48Near the Money	$-0.19Near the Money	79Near the Money	571Near the Money
MRKUnderlying issue's last price	$1.34Underlying issue's last price	$1.47Underlying issue's last price	$1.42Underlying issue's last price	$-0.13Underlying issue's last price	1,482Underlying issue's last price	835Underlying issue's last price	Filter Table By Strike Price of$116.00Underlying issue's last price	MRKUnderlying issue's last price	$0.64Underlying issue's last price	$0.71Underlying issue's last price	$0.63Underlying issue's last price	$-0.39Underlying issue's last price	146Underlying issue's last price	198Underlying issue's last price
MRKNear the Money	$0.78Near the Money	$0.85Near the Money	$0.85Near the Money	$-0.27Near the Money	384Near the Money	765Near the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$1.02In the Money	$1.16In the Money	$1.13In the Money	$-0.34In the Money	61In the Money	102In the Money
MRKNear the Money	$0.38Near the Money	$0.45Near the Money	$0.46Near the Money	$-0.26Near the Money	114Near the Money	259Near the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$1.65In the Money	$1.91In the Money	$2.00In the Money	$-0.14In the Money	2In the Money	49In the Money
MRKNear the Money	$0.21Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.23Near the Money	37Near the Money	272Near the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$2.38In the Money	$2.70In the Money	$4.90In the Money	$0.00In the Money	---In the Money	180In the Money
MRKOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.14Out of the Money	76Out of the Money	9,396Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$3.25In the Money	$3.65In the Money	$4.05In the Money	$0.24In the Money	1In the Money	25In the Money
MRKOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	30Out of the Money	173Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$3.70In the Money	$5.55In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.02Out of the Money	$0.66Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	86Out of the Money	1,013Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$4.55In the Money	$5.50In the Money	$7.00In the Money	$0.00In the Money	---In the Money	13In the Money
MRKOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$5.60In the Money	$6.55In the Money	$9.65In the Money	$0.00In the Money	---In the Money	6In the Money
MRKOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	30Out of the Money	497Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$6.40In the Money	$7.50In the Money	$12.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	82Out of the Money	22Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$6.70In the Money	$8.50In the Money	$8.65In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$8.20In the Money	$10.25In the Money	$9.65In the Money	$0.00In the Money	---In the Money	7In the Money
MRKOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$9.45In the Money	$10.50In the Money	$11.40In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$10.65In the Money	$11.50In the Money	$14.58In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$11.15In the Money	$13.45In the Money	$15.60In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$12.90In the Money	$13.50In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$14.00In the Money	$14.50In the Money	$16.80In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$14.55In the Money	$15.60In the Money	---In 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	44Out of the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	$15.20In the Money	$16.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3Out of the Money	28Out of the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	$16.40In the Money	$17.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$17.55In the Money	$18.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	$18.65In the Money	$20.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$137.00	MRKIn the Money	$19.55In the Money	$20.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out 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	$20.55In the Money	$23.50In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$139.00	MRKIn the Money	$21.50In the Money	$22.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$22.40In the Money	$24.20In the Money	$24.40In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$141.00	MRKIn the Money	$23.45In the Money	$24.50In the Money	$24.50In the Money	$-0.15In the Money	7In the Money	7In the Money
MRKOut of the Money	---Out of the Money	$1.00Out 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	$27.50In the Money	$28.55In the Money	$32.14In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.73Out of the Money	---Out 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	$33.20In the Money	$34.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	$37.65In the Money	$38.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	---Out 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	$41.70In the Money	$43.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	---Out 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	$47.35In the Money	$48.80In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)