Stocks Options

LAST PRICE
102.3200
TODAY'S CHANGE (%)
Trending Down-2.5100 (-2.3944%)

Bid / Lots
102.0100/ 4
Ask / Lots
102.5000/ 3
Open / Previous Close
100.9300 / 104.8300
Day Range
Low 98.6000
High 103.2300
52 Week Range
Low 98.6000
High 134.6300
Volume
17,413,051
above 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 20.332

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$31.05In the Money	$34.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$25.70In the Money	$29.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MRKIn the Money	$21.60In the Money	$22.60In the Money	$21.60In the Money	$21.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	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	150Out of the Money
MRKIn the Money	$21.00In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	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	406Out of the Money
MRKIn the Money	$19.50In the Money	$20.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	MRKOut of the Money	---Out of the Money	$0.76Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MRKIn the Money	$18.45In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	MRKOut of the Money	---Out of the Money	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$18.10In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	MRKOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRKIn the Money	$16.70In the Money	$17.60In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	22Out of the Money	67Out of the Money
MRKIn the Money	$16.15In the Money	$17.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	MRKOut of the Money	---Out of the Money	$1.26Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MRKIn the Money	$15.20In 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$87.00	MRKOut of the Money	---Out of the Money	$1.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MRKIn the Money	$14.10In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	MRKOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
MRKIn the Money	$13.35In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	MRKOut of the Money	---Out of the Money	$1.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MRKIn the Money	$11.25In the Money	$13.40In the Money	$14.55In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	24Out of the Money	80Out of the Money
MRKIn the Money	$11.20In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	MRKOut of the Money	---Out of the Money	$0.74Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MRKIn the Money	$9.30In the Money	$10.60In the Money	$7.50In the Money	$-4.90In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$92.00	MRKOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	19Out of the Money	134Out of the Money
MRKIn the Money	$8.35In the Money	$9.60In the Money	$11.50In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	24Out of the Money	63Out of the Money
MRKIn the Money	$7.30In the Money	$9.25In the Money	$9.10In the Money	$-1.70In the Money	260In the Money	39In the Money	Filter Table By Strike Price of$94.00	MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	32Out of the Money	123Out of the Money
MRKIn the Money	$7.15In the Money	$7.65In the Money	$4.40In the Money	$-4.55In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	68Out of the Money	664Out of the Money
MRKIn the Money	$6.15In the Money	$6.70In the Money	$4.73In the Money	$4.73In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$96.00	MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	33Out of the Money	54Out of the Money
MRKIn the Money	$4.40In the Money	$5.60In the Money	$3.55In the Money	$-4.45In the Money	15In the Money	135In the Money	Filter Table By Strike Price of$97.00	MRKOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.30Out of the Money	153Out of the Money	523Out of the Money
MRKIn the Money	$4.15In the Money	$4.65In the Money	$4.95In the Money	$4.95In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.44Out of the Money	513Out of the Money	341Out of the Money
MRKIn the Money	$3.20In the Money	$3.70In the Money	$2.29In the Money	$-3.65In the Money	234In the Money	163In the Money	Filter Table By Strike Price of$99.00	MRKOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.58Out of the Money	184Out of the Money	385Out of the Money
MRKIn the Money	$2.34In the Money	$2.72In the Money	$2.70In the Money	$-2.53In the Money	225In the Money	286In the Money	Filter Table By Strike Price of$100.00	MRKNear the Money	$0.05Near the Money	$0.32Near the Money	$0.09Near the Money	$-0.66Near the Money	351Near the Money	1,366Near the Money
MRKIn the Money	$1.34In the Money	$1.66In the Money	$1.65In the Money	$-2.95In the Money	151In the Money	3,501In the Money	Filter Table By Strike Price of$101.00	MRKNear the Money	$0.16Near the Money	$0.25Near the Money	$0.13Near the Money	$-1.02Near the Money	364Near the Money	1,446Near the Money
MRKUnderlying issue's last price	$0.75Underlying issue's last price	$1.06Underlying issue's last price	$1.10Underlying issue's last price	$-2.90Underlying issue's last price	605Underlying issue's last price	375Underlying issue's last price	Filter Table By Strike Price of$102.00Underlying issue's last price	MRKUnderlying issue's last price	$0.31Underlying issue's last price	$0.74Underlying issue's last price	$0.45Underlying issue's last price	$-0.96Underlying issue's last price	297Underlying issue's last price	2,914Underlying issue's last price
MRKNear the Money	$0.29Near the Money	$0.49Near the Money	$0.43Near the Money	$-2.77Near the Money	520Near the Money	199Near the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$0.93In the Money	$1.71In the Money	$0.96In the Money	$-0.79In the Money	268In the Money	1,175In the Money
MRKNear the Money	$0.18Near the Money	$0.26Near the Money	$0.28Near the Money	$-2.57Near the Money	445Near the Money	949Near the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$1.68In the Money	$2.04In the Money	$1.68In the Money	$-0.48In the Money	181In the Money	1,393In the Money
MRKNear the Money	$0.09Near the Money	$0.14Near the Money	$0.11Near the Money	$-2.42Near the Money	2,672Near the Money	1,865Near the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$2.56In the Money	$2.93In the Money	$2.44In the Money	$-0.24In the Money	477In the Money	1,052In the Money
MRKOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-1.87Out of the Money	1,083Out of the Money	1,560Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$3.55In the Money	$4.80In the Money	$3.41In the Money	$0.09In the Money	38In the Money	392In the Money
MRKOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-1.55Out of the Money	704Out of the Money	1,037Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$4.50In the Money	$6.50In the Money	$4.37In the Money	$0.37In the Money	27In the Money	281In the Money
MRKOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-1.16Out of the Money	223Out of the Money	1,705Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$5.50In the Money	$6.75In the Money	$5.35In the Money	$0.65In the Money	259In the Money	199In the Money
MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.91Out of the Money	160Out of the Money	940Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$6.60In the Money	$7.75In the Money	$7.75In the Money	$2.60In the Money	171In the Money	306In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.67Out of the Money	2,427Out of the Money	2,126Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$7.60In the Money	$8.65In the Money	$7.40In the Money	$1.46In the Money	103In the Money	582In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.52Out of the Money	505Out of the Money	594Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$8.45In the Money	$9.75In the Money	$8.70In the Money	$1.75In the Money	9In the Money	88In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.33Out of the Money	191Out of the Money	920Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$9.50In the Money	$10.70In the Money	$10.48In the Money	$2.03In the Money	153In the Money	333In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	28Out of the Money	681Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$10.50In the Money	$11.75In the Money	$10.45In the Money	$1.95In the Money	40In the Money	350In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	8Out of the Money	309Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$10.60In the Money	$12.80In the Money	$7.35In the Money	$0.00In the Money	---In the Money	23In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	61Out of the Money	1,528Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$11.60In the Money	$13.80In the Money	$12.60In the Money	$1.46In the Money	260In the Money	119In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	110Out of the Money	340Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$12.55In the Money	$14.80In the Money	$11.95In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	53Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$14.45In the Money	$16.55In the Money	$15.15In the Money	$15.15In the Money	4In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$14.60In the Money	$15.85In the Money	$13.85In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	91Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$14.65In the Money	$17.80In the Money	$14.40In 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	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	977Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$17.45In the Money	$18.75In the Money	$8.86In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$17.60In the Money	$19.80In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	68Out of the Money	88Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$19.20In the Money	$21.50In the Money	$19.40In the Money	$12.45In the Money	11In the Money	4In the Money
MRKOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$19.55In the Money	$20.85In the Money	$7.80In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$20.65In the Money	$22.80In the Money	$21.80In the Money	$1.80In the Money	3In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.54Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$21.60In the Money	$23.30In the Money	$22.59In the Money	$1.74In the Money	12In the Money	5In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$23.45In the Money	$24.75In the Money	$19.85In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$24.45In the Money	$25.20In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$23.65In the Money	$27.25In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$24.75In the Money	$28.35In the Money	$15.55In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$26.35In the Money	$28.60In the Money	$27.80In the Money	$1.97In the Money	2In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$27.00In the Money	$29.95In the Money	$21.84In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$30.65In the Money	$34.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out 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	$35.65In the Money	$39.15In 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	$40.80In the Money	$44.10In 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	$45.70In the Money	$49.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out 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	$50.70In the Money	$54.35In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,472Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	$55.65In the Money	$59.35In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)