Stocks Options

LAST PRICE
114.7400
TODAY'S CHANGE (%)
Trending Up1.1800 (1.0391%)

Bid / Lots
114.5400/ 1
Ask / Lots
114.6800/ 1
Open / Previous Close
113.9600 / 113.5600
Day Range
Low 113.1100
High 114.7900
52 Week Range
Low 99.1400
High 134.6300
Volume
7,714,677
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 20.207

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$43.75In the Money	$45.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$38.50In the Money	$40.55In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$34.50In the Money	$36.90In 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	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$29.05In the Money	$30.20In 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	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$24.60In the Money	$25.50In the Money	$0.00In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$19.60In the Money	$20.90In 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	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
MRKIn the Money	$17.60In the Money	$18.60In the Money	$0.00In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$16.60In the Money	$17.45In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$15.55In the Money	$16.55In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$14.60In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	28Out of the Money	707Out of the Money
MRKIn the Money	$13.65In the Money	$14.35In 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	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	5Out of the Money	125Out of the Money
MRKIn the Money	$12.55In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	121Out of the Money
MRKIn the Money	$11.60In the Money	$12.70In the Money	$10.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	$0.01Out of the Money	$0.84Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	17Out of the Money
MRKIn the Money	$10.60In the Money	$11.40In the Money	$14.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	6Out of the Money	23Out of the Money
MRKIn the Money	$9.65In the Money	$10.70In the Money	$8.75In the Money	$-0.39In the Money	1In the Money	239In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
MRKIn the Money	$8.60In the Money	$9.25In the Money	$7.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
MRKIn the Money	$7.55In the Money	$8.40In the Money	$9.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	$0.01Out of the Money	$1.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
MRKIn the Money	$6.55In the Money	$7.45In the Money	$5.64In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	$0.03Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	19Out of the Money	51Out of the Money
MRKIn the Money	$5.60In the Money	$6.50In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	356Out of the Money
MRKIn the Money	$4.80In the Money	$5.35In the Money	$4.76In the Money	$0.66In the Money	71In the Money	107In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	16Out of the Money	720Out of the Money
MRKIn the Money	$3.75In the Money	$4.45In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.10Out of the Money	53Out of the Money	292Out of the Money
MRKIn the Money	$2.91In the Money	$5.05In the Money	$2.82In the Money	$0.73In the Money	12In the Money	116In the Money	Filter Table By Strike Price of$112.00	MRKNear the Money	$0.15Near the Money	$0.19Near the Money	$0.19Near the Money	$-0.17Near the Money	49Near the Money	1,260Near the Money
MRKIn the Money	$2.06In the Money	$2.20In the Money	$2.00In the Money	$0.54In the Money	193In the Money	625In the Money	Filter Table By Strike Price of$113.00	MRKNear the Money	$0.27Near the Money	$0.32Near the Money	$0.34Near the Money	$-0.29Near the Money	231Near the Money	413Near the Money
MRKUnderlying issue's last price	$1.34Underlying issue's last price	$1.62Underlying issue's last price	$1.19Underlying issue's last price	$0.33Underlying issue's last price	956Underlying issue's last price	640Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	MRKUnderlying issue's last price	$0.52Underlying issue's last price	$0.58Underlying issue's last price	$0.65Underlying issue's last price	$-0.40Underlying issue's last price	107Underlying issue's last price	180Underlying issue's last price
MRKNear the Money	$0.76Near the Money	$0.80Near the Money	$0.72Near the Money	$0.30Near the Money	630Near the Money	686Near the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$0.72In the Money	$1.00In the Money	$1.13In the Money	$-0.72In the Money	51In the Money	373In the Money
MRKNear the Money	$0.39Near the Money	$0.40Near the Money	$0.36Near the Money	$0.14Near the Money	122Near the Money	488Near the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$1.50In the Money	$1.63In the Money	$2.70In the Money	$0.00In the Money	---In the Money	212In the Money
MRKNear the Money	$0.16Near the Money	$0.20Near the Money	$0.16Near the Money	$0.02Near the Money	187Near the Money	790Near the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$2.28In the Money	$2.47In the Money	$3.90In the Money	$0.00In the Money	---In the Money	494In the Money
MRKOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.03Out of the Money	263Out of the Money	17,808Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$2.91In the Money	$3.50In the Money	$4.31In the Money	$0.00In the Money	---In the Money	30In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	2,087Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$3.65In the Money	$4.55In the Money	$5.25In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	283Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$4.40In the Money	$6.35In the Money	$5.50In the Money	$-0.75In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$5.65In the Money	$6.45In the Money	$8.05In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$6.50In the Money	$7.50In the Money	$8.50In 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	165Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$8.00In the Money	$8.50In the Money	$9.20In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$8.70In the Money	$9.45In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	199Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$8.20In the Money	$10.50In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.56Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$10.65In the Money	$11.50In the Money	$12.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$11.85In the Money	$12.50In the Money	$9.70In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$12.75In the Money	$13.45In 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	$0.07Out 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	$13.60In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$14.65In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$15.30In the Money	$16.55In 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$132.00	MRKIn the Money	$16.75In the Money	$17.50In 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$133.00	MRKIn the Money	$17.70In the Money	$18.50In 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	$18.65In the Money	$19.50In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$19.70In the Money	$20.50In 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$136.00	MRKIn the Money	$21.05In the Money	$21.50In 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$140.00	MRKIn the Money	$24.90In the Money	$26.00In 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$145.00	MRKIn the Money	$29.95In the Money	$30.65In 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$150.00	MRKIn the Money	$34.25In the Money	$36.85In 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	$39.95In the Money	$40.80In 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	$43.90In the Money	$46.75In 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	$49.05In the Money	$51.05In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)