Stocks Options

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

Bid / Lots
116.5500/ 4
Ask / Lots
117.2400/ 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
8,201,177
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 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	$48.45In 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	$39.50In 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	$0.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$34.70In 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	$31.00In the Money	$32.05In 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	$0.29Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MRKIn the Money	$26.10In the Money	$27.90In 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	$0.11Out of the Money	$0.01Out of the Money	$-0.86Out of the Money	3Out of the Money	2Out of the Money
MRKIn the Money	$21.20In the Money	$22.75In 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	$0.30Out 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	$17.45In the Money	$19.75In 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	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MRKIn the Money	$16.70In the Money	$18.00In 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	$0.01Out 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	$16.25In the Money	$17.75In 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	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	200Out of the Money	127Out of the Money
MRKIn the Money	$15.35In the Money	$16.90In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	200Out of the Money	115Out of the Money
MRKIn the Money	$14.45In the Money	$15.80In the Money	$11.56In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	200Out of the Money	621Out of the Money
MRKIn the Money	$13.25In the Money	$15.45In the Money	$12.05In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	600Out of the Money	22Out of the Money
MRKIn the Money	$11.15In the Money	$14.60In 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	$0.02Out of the Money	$0.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
MRKIn the Money	$10.80In the Money	$12.15In the Money	$11.61In the Money	$-0.03In the Money	22In the Money	3In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
MRKIn the Money	$9.35In the Money	$11.85In the Money	$10.30In the Money	$3.10In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MRKIn the Money	$8.30In the Money	$10.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	$0.03Out of the Money	$0.36Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
MRKIn the Money	$8.05In the Money	$9.05In 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	$0.04Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.02Out of the Money	10Out of the Money	58Out of the Money
MRKIn the Money	$7.60In the Money	$8.80In 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	$0.07Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	766Out of the Money
MRKIn the Money	$6.15In the Money	$7.80In the Money	$5.55In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.05Out of the Money	54Out of the Money	483Out of the Money
MRKIn the Money	$5.70In the Money	$6.70In 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	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
MRKIn the Money	$4.70In the Money	$5.25In the Money	$4.90In the Money	$0.17In the Money	16In the Money	479In the Money	Filter Table By Strike Price of$112.00	MRKOut of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	35Out of the Money	69Out of the Money
MRKIn the Money	$3.85In the Money	$4.15In the Money	$3.82In the Money	$-0.01In the Money	3In the Money	132In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.24Out of the Money	$0.42Out of the Money	$0.28Out of the Money	$-0.03Out of the Money	44Out of the Money	200Out of the Money
MRKIn the Money	$3.10In the Money	$3.90In the Money	$3.10In the Money	$0.22In the Money	38In the Money	249In the Money	Filter Table By Strike Price of$114.00	MRKNear the Money	$0.20Near the Money	$0.46Near the Money	$0.46Near the Money	$-0.07Near the Money	86Near the Money	211Near the Money
MRKIn the Money	$2.24In the Money	$2.58In the Money	$2.40In the Money	$0.31In the Money	166In the Money	628In the Money	Filter Table By Strike Price of$115.00	MRKNear the Money	$0.58Near the Money	$0.66Near the Money	$0.67Near the Money	$-0.06Near the Money	93Near the Money	522Near the Money
MRKUnderlying issue's last price	$1.62Underlying issue's last price	$1.76Underlying issue's last price	$1.55Underlying issue's last price	$0.07Underlying issue's last price	611Underlying issue's last price	288Underlying issue's last price	Filter Table By Strike Price of$116.00Underlying issue's last price	MRKUnderlying issue's last price	$0.89Underlying issue's last price	$0.99Underlying issue's last price	$1.02Underlying issue's last price	$-0.14Underlying issue's last price	163Underlying issue's last price	95Underlying issue's last price
MRKNear the Money	$1.11Near the Money	$1.21Near the Money	$1.12Near the Money	$0.15Near the Money	294Near the Money	751Near the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$1.33In the Money	$1.52In the Money	$1.47In the Money	$-0.41In the Money	36In the Money	78In the Money
MRKNear the Money	$0.70Near the Money	$0.80Near the Money	$0.72Near the Money	$0.08Near the Money	119Near the Money	233Near the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$1.94In the Money	$2.06In the Money	$2.14In the Money	$0.00In the Money	---In the Money	49In the Money
MRKNear the Money	$0.39Near the Money	$0.50Near the Money	$0.48Near the Money	$0.06Near the Money	36Near the Money	247Near the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$2.49In the Money	$2.86In the Money	$4.90In the Money	$0.00In the Money	---In the Money	180In the Money
MRKOut of the Money	$0.27Out of the Money	$0.39Out of the Money	$0.27Out of the Money	$0.05Out of the Money	576Out of the Money	9,722Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$3.20In the Money	$4.45In the Money	$3.81In the Money	$0.00In the Money	---In the Money	25In the Money
MRKOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.03Out of the Money	9Out of the Money	164Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$3.55In the Money	$4.70In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.02Out of the Money	21Out of the Money	1,013Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$4.55In the Money	$6.70In the Money	$7.00In the Money	$0.00In the Money	---In the Money	13In the Money
MRKOut of the Money	$0.04Out of the Money	$0.79Out of the Money	$0.06Out of the Money	$0.05Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$5.45In the Money	$7.90In the Money	$9.65In the Money	$0.00In the Money	---In the Money	6In the Money
MRKOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$6.45In the Money	$7.85In the Money	$12.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.03Out of the Money	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$7.50In the Money	$9.35In the Money	$8.65In the Money	$-1.10In the Money	2In the Money	1In the Money
MRKOut of the Money	$0.02Out of the Money	$0.29Out 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	$8.50In the Money	$10.10In the Money	$9.65In the Money	$-2.05In the Money	4In the Money	3In the Money
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	195Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$9.45In the Money	$10.60In 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	$0.29Out 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	$10.70In the Money	$11.95In the Money	$14.58In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	200Out of the Money	374Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$11.35In the Money	$14.05In the Money	$15.60In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.04Out of the Money	$0.01Out of the Money	40Out of the Money	220Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$12.55In the Money	$14.05In 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	$0.29Out 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	$13.70In the Money	$14.85In the Money	$16.80In 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	$0.03Out 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	$15.35In the Money	$17.00In the Money	---In 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	$0.01Out 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	$16.05In the Money	$17.85In the Money	---In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	$17.35In the Money	$18.10In the Money	---In 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	$0.06Out 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	$18.10In the Money	$20.15In the Money	---In 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	$0.01Out 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	$19.30In the Money	$20.50In the Money	---In 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	$0.01Out 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	$20.35In the Money	$21.75In the Money	---In 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	$0.05Out 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	$20.70In the Money	$21.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	12Out of the Money	Filter Table By Strike Price of$139.00	MRKIn the Money	$21.35In the Money	$23.55In 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	$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	$22.45In the Money	$24.60In the Money	$24.40In 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$141.00	MRKIn the Money	$24.35In the Money	$25.80In the Money	$24.65In the Money	$-3.05In the Money	12In the Money	7In 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	1Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$28.00In the Money	$29.80In the Money	$32.14In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$32.50In the Money	$34.75In 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$155.00	MRKIn the Money	$38.20In the Money	$39.30In 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	---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	$42.95In the Money	$44.65In 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	---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	$48.15In the Money	$49.10In 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)