Stocks Options

LAST PRICE
116.5500
TODAY'S CHANGE (%)
Trending Up0.5200 (0.4482%)

Bid / Lots
116.5500/ 4
Ask / Lots
116.6700/ 2
Open / Previous Close
116.3000 / 116.0300
Day Range
Low 115.2200
High 116.7200
52 Week Range
Low 99.1400
High 134.6300
Volume
8,199,827
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	$44.40In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MRKIn the Money	$19.80In the Money	$23.30In 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	$18.95In the Money	$20.85In 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	$17.70In the Money	$20.20In 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	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MRKIn the Money	$16.60In the Money	$18.95In 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	$0.61Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
MRKIn the Money	$14.95In the Money	$17.50In 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	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,423Out of the Money
MRKIn the Money	$13.70In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	32Out of the Money	323Out of the Money
MRKIn the Money	$13.90In the Money	$15.20In 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	$0.22Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	15Out of the Money	125Out of the Money
MRKIn the Money	$12.00In 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$103.00	MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$11.25In the Money	$13.60In the Money	$12.49In the Money	$3.24In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	---Out of the Money	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$9.60In the Money	$12.65In 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	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MRKIn the Money	$10.05In the Money	$11.50In 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	$0.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
MRKIn the Money	$8.85In the Money	$10.50In 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	$0.02Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
MRKIn the Money	$8.40In the Money	$9.00In 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	$0.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
MRKIn the Money	$6.80In the Money	$8.70In 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	---Out of the Money	$0.49Out 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	$7.55In 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	$0.34Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	231Out of the Money
MRKIn the Money	$5.25In the Money	$6.40In 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	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	835Out of the Money
MRKIn the Money	$3.95In the Money	$5.65In 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	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	6Out of the Money	264Out of the Money
MRKIn the Money	$2.42In the Money	$4.65In the Money	$3.51In the Money	$0.45In the Money	26In the Money	481In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.01Out of the Money	4Out of the Money	1,606Out of the Money
MRKIn the Money	$2.48In the Money	$2.80In the Money	$2.45In the Money	$0.14In the Money	31In the Money	1,163In the Money	Filter Table By Strike Price of$114.00	MRKNear the Money	$0.02Near the Money	$0.08Near the Money	$0.08Near the Money	$-0.04Near the Money	14Near the Money	993Near the Money
MRKIn the Money	$1.53In the Money	$1.93In the Money	$1.73In the Money	$0.13In the Money	349In the Money	1,383In the Money	Filter Table By Strike Price of$115.00	MRKNear the Money	$0.02Near the Money	$0.12Near the Money	$0.13Near the Money	$-0.12Near the Money	372Near the Money	271Near the Money
MRKUnderlying issue's last price	$0.80Underlying issue's last price	$1.05Underlying issue's last price	$0.80Underlying issue's last price	$0.11Underlying issue's last price	364Underlying 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	$0.20Underlying issue's last price	$0.35Underlying issue's last price	$0.33Underlying issue's last price	$-0.26Underlying issue's last price	1,340Underlying issue's last price	98Underlying issue's last price
MRKNear the Money	$0.29Near the Money	$0.56Near the Money	$0.33Near the Money	$-0.02Near the Money	202Near the Money	807Near the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$0.65In the Money	$0.86In the Money	$0.83In the Money	$-0.27In the Money	14In the Money	76In the Money
MRKNear the Money	$0.08Near the Money	$0.19Near the Money	$0.11Near the Money	$-0.05Near the Money	213Near the Money	666Near the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$1.31In the Money	$1.69In the Money	$1.89In the Money	$-0.18In the Money	6In the Money	8In the Money
MRKNear the Money	$0.02Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.01Near the Money	18Near the Money	128Near the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$1.54In the Money	$2.71In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	65Out of the Money	453Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$2.88In the Money	$3.60In 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	$0.53Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	21Out of the Money	346Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$3.60In the Money	$4.65In 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	$0.32Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	133Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$4.45In the Money	$6.75In 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	$5.60In the Money	$7.00In 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	$0.48Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	13Out of the Money	33Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$6.40In the Money	$9.25In the Money	$10.20In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$7.15In the Money	$10.45In 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	$8.35In the Money	$10.60In 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	$9.60In 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	$0.28Out 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	$10.25In the Money	$11.70In 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	$10.80In the Money	$12.70In the Money	$15.45In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.06Out 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	$12.45In 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	$0.48Out 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	$12.80In the Money	$14.60In the Money	$14.75In the Money	$-0.10In the Money	2In the Money	1In 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	1,470Out of the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$14.40In the Money	$15.65In 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	$15.10In the Money	$16.70In 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	$0.04Out 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	$16.90In the Money	$17.85In 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	$0.01Out 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	$17.40In the Money	$19.45In the Money	$18.65In the Money	$-1.95In the Money	10In 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	$18.40In the Money	$19.65In 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	$19.40In the Money	$21.70In 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	$20.45In the Money	$21.70In 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	$21.40In the Money	$22.65In 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	$23.30In the Money	$23.65In 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	$24.65In 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	$28.15In the Money	$29.40In 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$150.00	MRKIn the Money	$32.35In the Money	$34.55In 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$155.00	MRKIn the Money	$37.30In the Money	$39.70In 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	$43.20In the Money	$43.70In 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	$48.20In the Money	$49.55In 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)