Stocks Options

LAST PRICE
116.3266
TODAY'S CHANGE (%)
Trending Up0.2966 (0.2556%)

Bid / Lots
116.3100/ 1
Ask / Lots
116.3500/ 1
Open / Previous Close
116.3000 / 116.0300
Day Range
Low 116.0900
High 116.7200
52 Week Range
Low 99.1400
High 134.6300
Volume
403,624
below 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 20.505

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	$44.60In the Money	$48.45In 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	$39.60In the Money	$43.45In 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	$34.60In the Money	$38.45In 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	$0.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$29.60In the Money	$33.45In 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	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRKIn the Money	$24.60In the Money	$28.45In 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	$19.85In the Money	$23.20In 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	$19.15In the Money	$19.60In 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	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
MRKIn the Money	$17.35In 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$98.00	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	39Out of the Money
MRKIn the Money	$17.15In the Money	$17.60In 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	$0.88Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
MRKIn the Money	$15.60In the Money	$16.65In 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	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,423Out of the Money
MRKIn the Money	$14.45In the Money	$15.65In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	323Out of the Money
MRKIn the Money	$14.15In the Money	$14.65In 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	$0.29Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	15Out of the Money	125Out of the Money
MRKIn the Money	$13.25In the Money	$13.65In 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	$0.29Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$12.15In the Money	$12.65In 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	$0.01Out 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	$11.20In the Money	$11.70In the Money	$10.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MRKIn the Money	$10.20In the Money	$10.65In 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	$0.01Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
MRKIn the Money	$9.20In the Money	$9.65In 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	$0.29Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
MRKIn the Money	$8.15In the Money	$8.65In 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	$0.01Out of the Money	$0.29Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
MRKIn the Money	$7.20In the Money	$7.70In 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	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money
MRKIn the Money	$6.20In the Money	$6.65In the Money	$4.75In the Money	$0.00In the Money	---In the Money	281In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
MRKIn the Money	$5.30In the Money	$5.55In the Money	$5.60In the Money	$0.35In the Money	2In the Money	464In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	835Out of the Money
MRKIn the Money	$4.30In the Money	$4.55In the Money	$3.97In the Money	$0.00In the Money	---In the Money	1,091In the Money	Filter Table By Strike Price of$112.00	MRKOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
MRKIn the Money	$3.35In the Money	$3.50In the Money	$3.70In the Money	$0.64In the Money	9In the Money	481In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,606Out of the Money
MRKIn the Money	$2.38In the Money	$2.53In the Money	$2.46In the Money	$0.15In the Money	16In the Money	1,163In the Money	Filter Table By Strike Price of$114.00	MRKNear the Money	$0.06Near the Money	$0.11Near the Money	$0.15Near the Money	$0.03Near the Money	2Near the Money	993Near the Money
MRKIn the Money	$1.48In the Money	$1.62In the Money	$1.85In the Money	$0.25In the Money	18In the Money	1,383In the Money	Filter Table By Strike Price of$115.00	MRKNear the Money	$0.15Near the Money	$0.21Near the Money	$0.15Near the Money	$-0.10Near the Money	2Near the Money	271Near the Money
MRKUnderlying issue's last price	$0.70Underlying issue's last price	$0.87Underlying issue's last price	$1.08Underlying issue's last price	$0.39Underlying issue's last price	4Underlying issue's last price	1,126Underlying issue's last price	Filter Table By Strike Price of$116.00Underlying issue's last price	MRKUnderlying issue's last price	$0.40Underlying issue's last price	$0.48Underlying issue's last price	$0.59Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	98Underlying issue's last price
MRKNear the Money	$0.31Near the Money	$0.36Near the Money	$0.34Near the Money	$-0.01Near the Money	116Near the Money	807Near the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$0.88In the Money	$1.03In the Money	$1.10In the Money	$0.00In the Money	---In the Money	76In the Money
MRKNear the Money	$0.10Near the Money	$0.13Near the Money	$0.12Near the Money	$-0.04Near the Money	65Near the Money	666Near the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$1.47In the Money	$2.20In the Money	$2.07In the Money	$0.00In the Money	---In the Money	8In the Money
MRKNear the Money	$0.04Near the Money	$0.07Near the Money	$0.07Near the Money	$0.01Near the Money	6Near the Money	128Near the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$2.61In the Money	$2.78In the Money	$5.00In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	38Out of the Money	453Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$3.60In the Money	$4.30In 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	$0.00Out of the Money	---Out of the Money	346Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$4.60In the Money	$4.80In 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	$0.29Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	133Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$5.45In the Money	$6.60In the Money	$6.50In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$6.30In the Money	$6.90In the Money	$10.20In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.28Out 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	$6.75In the Money	$9.35In the Money	$10.20In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.02Out 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	$7.85In the Money	$10.35In the Money	$9.55In 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	247Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$9.25In the Money	$9.90In the Money	$12.70In the Money	$0.00In the Money	---In the Money	8In 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	141Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$10.30In the Money	$10.90In the Money	$12.85In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$10.80In 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	$0.28Out 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	$11.70In the Money	$13.15In the Money	$15.45In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.14Out 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	$12.90In the Money	$13.95In the Money	$14.55In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$13.70In the Money	$15.15In the Money	$14.85In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$14.70In the Money	$16.05In 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	10Out of the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	$15.80In the Money	$17.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.08Out 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	$16.75In the Money	$18.05In 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	149Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$17.70In the Money	$19.10In the Money	$20.60In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$18.70In the Money	$20.15In 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	$0.01Out 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	$19.75In the Money	$21.10In 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	9Out of the Money	Filter Table By Strike Price of$138.00	MRKIn the Money	$21.10In the Money	$22.50In the Money	$12.55In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$139.00	MRKIn the Money	$22.10In the Money	$23.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$22.90In the Money	$24.50In the Money	$14.12In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out 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	$23.50In the Money	$25.95In 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	$0.12Out 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	$26.60In the Money	$30.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.54Out 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	$31.55In the Money	$35.45In 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	---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	$36.55In the Money	$40.45In 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	$0.05Out 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	$41.55In the Money	$45.45In 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	---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	$46.55In the Money	$50.45In 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)