Stocks Options

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

Bid / Lots
116.0200/ 1
Ask / Lots
116.2000/ 2
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
8,144,072
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 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	$44.35In the Money	$48.25In 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	$39.35In the Money	$43.30In 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	$0.48Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$34.35In the Money	$38.30In 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	$0.48Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$29.95In the Money	$32.30In 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	$0.49Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MRKIn the Money	$24.85In the Money	$27.85In 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	$0.49Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRKIn the Money	$19.80In the Money	$21.45In 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	$0.50Out 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	$18.00In the Money	$18.50In 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	$0.01Out 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	$16.05In the Money	$17.40In 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	$0.02Out of the Money	2Out of the Money	107Out of the Money
MRKIn the Money	$16.05In the Money	$16.50In 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	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	160Out of the Money	72Out of the Money
MRKIn the Money	$14.70In the Money	$16.25In 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	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	320Out of the Money	35Out of the Money
MRKIn the Money	$13.90In the Money	$14.45In 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	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	161Out of the Money	651Out of the Money
MRKIn the Money	$13.10In the Money	$13.50In 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	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MRKIn the Money	$11.90In the Money	$12.40In 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	$-0.03Out of the Money	160Out of the Money	80Out of the Money
MRKIn the Money	$11.05In the Money	$11.50In the Money	$11.64In the Money	$1.43In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	207Out of the Money	243Out of the Money
MRKIn the Money	$10.10In the Money	$10.50In the Money	$7.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	1Out of the Money	18Out of the Money
MRKIn the Money	$8.95In the Money	$9.55In 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	$0.28Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	200Out of the Money	32Out of the Money
MRKIn the Money	$7.95In the Money	$8.55In 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	$0.03Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	3Out of the Money	58Out of the Money
MRKIn the Money	$6.55In the Money	$7.55In the Money	$6.30In the Money	$0.80In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	766Out of the Money
MRKIn the Money	$5.75In the Money	$6.50In 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	$0.11Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	15Out of the Money	481Out of the Money
MRKIn the Money	$4.90In the Money	$6.35In the Money	$5.55In the Money	$1.15In the Money	32In the Money	88In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	6Out of the Money	75Out of the Money
MRKIn the Money	$3.90In the Money	$4.55In the Money	$4.73In the Money	$1.03In the Money	41In the Money	501In the Money	Filter Table By Strike Price of$112.00	MRKOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.16Out of the Money	27Out of the Money	49Out of the Money
MRKIn the Money	$2.98In the Money	$3.70In the Money	$3.83In the Money	$0.83In the Money	22In the Money	126In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.35Out of the Money	$0.41Out of the Money	$0.31Out of the Money	$-0.29Out of the Money	23Out of the Money	200Out of the Money
MRKIn the Money	$2.70In the Money	$2.89In the Money	$2.88In the Money	$0.66In the Money	64In the Money	260In the Money	Filter Table By Strike Price of$114.00	MRKNear the Money	$0.53Near the Money	$0.60Near the Money	$0.53Near the Money	$-0.33Near the Money	32Near the Money	207Near the Money
MRKIn the Money	$2.00In the Money	$2.08In the Money	$2.09In the Money	$0.52In the Money	234In the Money	734In the Money	Filter Table By Strike Price of$115.00	MRKNear the Money	$0.80Near the Money	$0.89Near the Money	$0.73Near the Money	$-0.51Near the Money	430Near the Money	140Near the Money
MRKUnderlying issue's last price	$1.40Underlying issue's last price	$1.47Underlying issue's last price	$1.48Underlying issue's last price	$0.33Underlying issue's last price	206Underlying issue's last price	249Underlying issue's last price	Filter Table By Strike Price of$116.00Underlying issue's last price	MRKUnderlying issue's last price	$1.20Underlying issue's last price	$1.29Underlying issue's last price	$1.16Underlying issue's last price	$-0.69Underlying issue's last price	11Underlying issue's last price	93Underlying issue's last price
MRKNear the Money	$0.80Near the Money	$1.00Near the Money	$0.97Near the Money	$0.22Near the Money	673Near the Money	456Near the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$1.71In the Money	$1.81In the Money	$1.88In the Money	$-0.62In the Money	10In the Money	72In the Money
MRKNear the Money	$0.57Near the Money	$0.67Near the Money	$0.64Near the Money	$0.22Near the Money	145Near the Money	119Near the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$2.18In the Money	$2.52In the Money	$2.14In the Money	$-1.18In the Money	6In the Money	46In the Money
MRKNear the Money	$0.34Near the Money	$0.42Near the Money	$0.42Near the Money	$0.13Near the Money	220Near the Money	61Near the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$2.87In the Money	$3.35In the Money	$4.90In the Money	$0.00In the Money	---In the Money	180In the Money
MRKOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.04Out of the Money	15,355Out of the Money	15,379Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$3.10In the Money	$4.25In the Money	$3.81In the Money	$-2.81In the Money	2In the Money	24In the Money
MRKOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.04Out of the Money	125Out of the Money	46Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$4.10In the Money	$6.10In 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	$0.12Out of the Money	$0.10Out of the Money	$0.05Out of the Money	27Out of the Money	1,003Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$5.80In the Money	$6.30In 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	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$6.80In the Money	$7.65In the Money	$9.65In the Money	$0.00In the Money	---In the Money	6In the Money
MRKOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.11Out of the Money	1Out of the Money	497Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$6.95In the Money	$9.05In 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	$0.46Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$8.75In the Money	$9.25In the Money	$9.75In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	$0.02Out of the Money	$0.50Out 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	$9.80In the Money	$11.80In the Money	$11.70In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	$0.01Out of the Money	$0.49Out 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	$10.80In the Money	$11.50In the Money	$11.40In the Money	$-3.00In the Money	2In the Money	1In the Money
MRKOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.12Out of the Money	$0.09Out of the Money	1Out of the Money	242Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$11.75In the Money	$12.20In the Money	$14.58In the Money	$0.00In the Money	---In the Money	3In the Money
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	374Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$12.80In the Money	$14.10In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$13.75In the Money	$15.15In 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	$0.75Out 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	$14.80In the Money	$16.85In 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	$0.48Out 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	$15.80In the Money	$16.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.48Out 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	$16.50In the Money	$18.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.48Out 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	$17.80In the Money	$19.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.48Out 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	$18.75In the Money	$19.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.48Out 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	$19.80In the Money	$20.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.48Out 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	$20.55In the Money	$22.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.04Out 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	$21.80In the Money	$23.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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	$0.48Out 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	$23.80In 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	$0.48Out 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	$24.75In the Money	$26.10In the Money	$27.70In the Money	$0.00In the Money	---In the Money	7In 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	1Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$27.60In the Money	$30.35In 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	$32.85In the Money	$35.05In 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$155.00	MRKIn the Money	$37.15In the Money	$39.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$42.35In the Money	$45.10In 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	---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	$47.55In the Money	$49.80In 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)