Stocks Options

LAST PRICE
116.0300
TODAY'S CHANGE (%)
Trending Up0.8900 (0.7730%)

Bid / Lots
116.0200/ 1
Ask / Lots
116.4200/ 1
Open / Previous Close
114.7800 / 115.1400
Day Range
Low 114.5500
High 116.6000
52 Week Range
Low 99.1400
High 134.6300
Volume
8,143,364
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 20.533

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$44.25In the Money	$48.15In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$39.25In the Money	$43.15In 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	$0.02Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$34.25In the Money	$38.15In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$29.25In the Money	$33.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRKIn the Money	$24.25In the Money	$28.20In 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	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MRKIn the Money	$19.60In the Money	$22.40In 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	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
MRKIn the Money	$18.80In the Money	$19.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	MRKOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
MRKIn the Money	$17.90In the Money	$18.30In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MRKIn the Money	$16.65In the Money	$17.30In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
MRKIn the Money	$15.05In the Money	$16.25In the Money	$12.93In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,422Out of the Money
MRKIn the Money	$14.00In the Money	$15.25In 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	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	323Out of the Money
MRKIn the Money	$12.95In the Money	$14.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
MRKIn the Money	$12.00In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	1Out of the Money	1Out of the Money
MRKIn the Money	$10.40In the Money	$12.30In the Money	$9.25In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	---Out of the Money	$0.29Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$10.95In the Money	$12.75In the Money	$10.30In the Money	$2.20In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MRKIn the Money	$9.00In the Money	$10.35In the Money	$8.29In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
MRKIn the Money	$9.00In the Money	$9.30In the Money	$9.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
MRKIn the Money	$7.00In the Money	$8.30In the Money	$5.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	---Out of the Money	$0.33Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
MRKIn the Money	$6.95In the Money	$9.05In the Money	$5.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	8Out of the Money	376Out of the Money
MRKIn the Money	$5.60In the Money	$7.85In the Money	$4.75In the Money	$0.19In the Money	4In the Money	285In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	15Out of the Money	238Out of the Money
MRKIn the Money	$4.40In the Money	$6.15In the Money	$5.25In the Money	$1.12In the Money	1In the Money	465In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	62Out of the Money	843Out of the Money
MRKIn the Money	$2.83In the Money	$5.15In the Money	$3.97In the Money	$0.67In the Money	2,179In the Money	2,205In the Money	Filter Table By Strike Price of$112.00	MRKOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	101Out of the Money	261Out of the Money
MRKIn the Money	$3.00In the Money	$3.25In the Money	$3.06In the Money	$0.96In the Money	323In the Money	709In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.16Out of the Money	56Out of the Money	1,613Out of the Money
MRKIn the Money	$2.02In the Money	$2.45In the Money	$2.31In the Money	$0.69In the Money	392In the Money	1,222In the Money	Filter Table By Strike Price of$114.00	MRKNear the Money	$0.12Near the Money	$0.17Near the Money	$0.12Near the Money	$-0.29Near the Money	70Near the Money	942Near the Money
MRKIn the Money	$1.33In the Money	$1.49In the Money	$1.60In the Money	$0.64In the Money	358In the Money	1,323In the Money	Filter Table By Strike Price of$115.00	MRKNear the Money	$0.29Near the Money	$0.36Near the Money	$0.25Near the Money	$-0.63Near the Money	134Near the Money	216Near the Money
MRKUnderlying issue's last price	$0.71Underlying issue's last price	$0.78Underlying issue's last price	$0.69Underlying issue's last price	$0.19Underlying issue's last price	567Underlying issue's last price	910Underlying issue's last price	Filter Table By Strike Price of$116.00Underlying issue's last price	MRKUnderlying issue's last price	$0.65Underlying issue's last price	$0.70Underlying issue's last price	$0.59Underlying issue's last price	$-0.91Underlying issue's last price	44Underlying issue's last price	89Underlying issue's last price
MRKNear the Money	$0.31Near the Money	$0.36Near the Money	$0.35Near the Money	$0.09Near the Money	757Near the Money	535Near the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$1.17In the Money	$1.47In the Money	$1.10In the Money	$-1.74In the Money	17In the Money	76In the Money
MRKNear the Money	$0.13Near the Money	$0.16Near the Money	$0.16Near the Money	$0.01Near the Money	321Near the Money	538Near the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$1.97In the Money	$2.28In the Money	$2.07In the Money	$-1.83In the Money	16In the Money	15In the Money
MRKNear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$0.00Near the Money	83Near the Money	153Near the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$2.78In the Money	$3.10In the Money	$5.00In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	94Out of the Money	463Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$2.97In the Money	$5.85In the Money	$7.10In the Money	$0.00In the Money	---In the Money	7In the Money
MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	54Out of the Money	327Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$4.80In the Money	$6.00In the Money	$6.70In the Money	$0.00In the Money	---In the Money	61In the Money
MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	132Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$5.80In the Money	$7.00In the Money	$6.50In the Money	$-2.35In the Money	1In the Money	3In the Money
MRKOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	77Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$5.85In the Money	$8.10In the Money	$10.20In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$7.75In the Money	$9.00In the Money	$10.20In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$8.75In the Money	$10.10In the Money	$9.55In the Money	$-0.05In the Money	1In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	246Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$9.80In the Money	$11.10In the Money	$12.70In the Money	$0.00In the Money	---In the Money	8In the Money
MRKOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	136Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$10.35In the Money	$11.40In the Money	$12.85In 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	$0.08Out of the Money	$0.07Out of the Money	1Out of the Money	134Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$11.75In the Money	$12.10In the Money	$8.42In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$12.80In the Money	$14.10In the Money	$15.45In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$13.80In the Money	$14.10In the Money	$14.55In the Money	$6.20In the Money	1In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$14.75In the Money	$15.95In the Money	$14.85In the Money	$-1.40In the Money	4In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.48Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,470Out of the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$15.75In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out 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$133.00	MRKIn the Money	$16.80In the Money	$17.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	$17.80In the Money	$18.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	134Out of the Money	149Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$18.80In the Money	$20.05In the Money	$20.60In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	---Out of the Money	$0.48Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	$19.80In the Money	$21.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$137.00	MRKIn the Money	$20.75In the Money	$21.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$138.00	MRKIn the Money	$21.70In the Money	$22.20In the Money	$12.55In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.88Out 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$139.00	MRKIn the Money	$22.80In the Money	$23.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$23.75In the Money	$24.15In the Money	$14.12In 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	31Out of the Money	Filter Table By Strike Price of$141.00	MRKIn the Money	$24.70In the Money	$25.25In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$27.50In the Money	$30.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$150.00	MRKIn the Money	$32.35In the Money	$35.25In 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	---Out 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	$37.40In the Money	$39.95In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	$42.50In the Money	$45.35In 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	---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	$47.15In the Money	$50.35In 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 23, 2024)

Put Options (expires Friday August 23, 2024)