Stocks Options

LAST PRICE
127.5100
TODAY'S CHANGE (%)
Trending Down-0.7500 (-0.5847%)

Bid / Lots
127.4700/ 2
Ask / Lots
127.5600/ 2
Open / Previous Close
128.0100 / 128.2600
Day Range
Low 127.1800
High 128.4800
52 Week Range
Low 99.1400
High 133.1000
Volume
6,221,816
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 17.317

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$61.05In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MRKOut of the Money	$0.00Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$56.10In the Money	$59.35In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$50.95In the Money	$54.40In 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	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$46.25In the Money	$48.60In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$40.90In the Money	$43.95In 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	$0.00Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$35.80In the Money	$39.50In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$33.85In the Money	$37.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	MRKOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$32.85In the Money	$36.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$32.20In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	MRKOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$31.05In the Money	$34.50In 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	$0.00Out of the Money	$1.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	750Out of the Money
MRKIn the Money	$29.90In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	MRKOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$30.05In the Money	$32.20In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$28.15In the Money	$31.50In 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	$0.00Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$26.90In the Money	$30.40In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$25.90In the Money	$29.50In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$25.15In the Money	$28.15In 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	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
MRKIn the Money	$24.00In the Money	$27.35In 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	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
MRKIn the Money	$22.95In the Money	$25.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MRKIn the Money	$23.15In the Money	$24.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	$0.00Out 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
MRKIn the Money	$20.75In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MRKIn the Money	$20.15In the Money	$23.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	$0.00Out 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
MRKIn the Money	$20.15In the Money	$21.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	$0.00Out 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
MRKIn the Money	$17.90In the Money	$21.55In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MRKIn the Money	$17.40In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.00Out 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
MRKIn the Money	$16.80In the Money	$19.30In the Money	$21.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRKIn the Money	$15.20In the Money	$17.45In the Money	$19.09In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRKIn the Money	$14.70In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRKIn the Money	$12.50In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
MRKIn the Money	$12.85In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	MRKOut of the Money	$0.00Out 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
MRKIn the Money	$11.10In the Money	$13.95In the Money	$11.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$115.00	MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MRKIn the Money	$9.45In the Money	$11.70In the Money	$10.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$116.00	MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money
MRKIn the Money	$8.70In the Money	$10.85In the Money	$11.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$117.00	MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MRKIn the Money	$8.45In the Money	$9.70In the Money	$11.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$118.00	MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	62Out of the Money
MRKIn the Money	$7.40In the Money	$8.70In the Money	$9.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$119.00	MRKOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	129Out of the Money
MRKIn the Money	$5.80In the Money	$9.60In the Money	$7.25In the Money	$-1.75In the Money	3In the Money	20In the Money	Filter Table By Strike Price of$120.00	MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	581Out of the Money
MRKIn the Money	$4.65In the Money	$7.90In the Money	$7.90In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$121.00	MRKOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	41Out of the Money	132Out of the Money
MRKIn the Money	$3.80In the Money	$6.80In the Money	$5.55In the Money	$-1.60In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$122.00	MRKOut of the Money	$0.00Out of the Money	$0.86Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
MRKIn the Money	$2.65In the Money	$6.55In the Money	$5.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$123.00	MRKOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	549Out of the Money
MRKIn the Money	$2.42In the Money	$3.70In the Money	$5.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$124.00	MRKOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	229Out of the Money
MRKIn the Money	$1.50In the Money	$3.60In the Money	$3.75In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$125.00	MRKNear the Money	$0.00Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.02Near the Money	3Near the Money	421Near the Money
MRKIn the Money	$0.11In the Money	$2.16In the Money	$1.79In the Money	$-1.36In the Money	2In the Money	236In the Money	Filter Table By Strike Price of$126.00	MRKNear the Money	$0.00Near the Money	$0.01Near the Money	$0.06Near the Money	$0.01Near the Money	16Near the Money	201Near the Money
MRKUnderlying issue's last price	$0.30Underlying issue's last price	$1.82Underlying issue's last price	$0.81Underlying issue's last price	$-1.59Underlying issue's last price	17Underlying issue's last price	511Underlying issue's last price	Filter Table By Strike Price of$127.00Underlying issue's last price	MRKUnderlying issue's last price	$0.00Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.14Underlying issue's last price	82Underlying issue's last price	693Underlying issue's last price
MRKNear the Money	$0.00Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.77Near the Money	19Near the Money	378Near the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$0.34In the Money	$0.68In the Money	$0.40In the Money	$-0.15In the Money	94In the Money	365In the Money
MRKNear the Money	$0.00Near the Money	$0.55Near the Money	$0.04Near the Money	$-0.34Near the Money	138Near the Money	388Near the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$1.29In the Money	$2.09In the Money	$1.27In the Money	$0.54In the Money	15In the Money	130In the Money
MRKNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	273Near the Money	1,000Near the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$2.30In the Money	$2.64In the Money	$2.44In the Money	$0.84In the Money	31In the Money	241In the Money
MRKOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	572Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$2.03In the Money	$5.00In the Money	$3.44In the Money	$1.61In the Money	24In the Money	387In the Money
MRKOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	33Out of the Money	851Out of the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$3.70In the Money	$5.60In the Money	$4.20In the Money	$0.70In the Money	5In the Money	250In the Money
MRKOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	1,150Out of the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	$4.20In the Money	$6.90In the Money	$2.17In the Money	$0.00In the Money	---In the Money	5In the Money
MRKOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	620Out of the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	$4.75In the Money	$7.60In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	969Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$6.05In the Money	$8.95In the Money	$3.72In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	$7.45In the Money	$10.35In the Money	$5.05In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$137.00	MRKIn the Money	$8.50In the Money	$11.20In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.09Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$138.00	MRKIn the Money	$8.45In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$139.00	MRKIn the Money	$9.85In the Money	$12.95In the Money	$8.75In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	67Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$10.85In the Money	$13.70In the Money	$10.75In the Money	$0.00In the Money	---In the Money	7In the Money
MRKOut of the Money	$0.00Out 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$141.00	MRKIn the Money	$12.00In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$142.00	MRKIn the Money	$13.00In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$143.00	MRKIn the Money	$14.75In the Money	$15.85In the Money	$11.85In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out 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$144.00	MRKIn the Money	$14.45In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$17.30In the Money	$19.40In the Money	$15.65In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	$0.00Out 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$146.00	MRKIn the Money	$18.20In the Money	$19.80In the Money	$16.65In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	$0.00Out 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$147.00	MRKIn the Money	$18.15In the Money	$20.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out 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$148.00	MRKIn the Money	$19.70In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out 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$149.00	MRKIn the Money	$20.20In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$20.95In the Money	$23.45In the Money	$19.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$1.01Out 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	$25.40In the Money	$29.15In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)