Stocks Options

LAST PRICE
130.0400
TODAY'S CHANGE (%)
Trending Down-1.1600 (-0.8841%)

Bid / Lots
130.0300/ 8
Ask / Lots
130.0400/ 3
Open / Previous Close
131.7200 / 131.2000
Day Range
Low 129.3300
High 132.2000
52 Week Range
Low 99.1400
High 133.1000
Volume
5,488,614
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 17.351

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	$64.60In the Money	$65.50In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$58.55In the Money	$61.15In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$54.05In the Money	$56.45In 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	$48.60In the Money	$51.45In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$43.15In the Money	$46.25In 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	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$38.05In the Money	$41.20In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$36.50In the Money	$39.45In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$36.80In the Money	$38.25In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$34.25In the Money	$36.75In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$34.45In the Money	$35.90In 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	$0.28Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	750Out of the Money
MRKIn the Money	$32.55In the Money	$35.30In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$31.20In the Money	$34.60In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$30.10In the Money	$33.25In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$30.15In the Money	$32.40In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$28.10In 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$100.00	MRKOut of the Money	$0.00Out 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	$27.70In the Money	$29.75In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
MRKIn the Money	$26.20In the Money	$28.90In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	83Out of the Money
MRKIn the Money	$25.90In the Money	$28.40In 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	$0.17Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	24Out of the Money	24Out of the Money
MRKIn the Money	$24.50In the Money	$26.95In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$24.15In the Money	$26.00In 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	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MRKIn the Money	$23.05In 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$106.00	MRKOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$21.50In the Money	$24.35In 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	$0.30Out 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	$23.40In 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	$0.31Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MRKIn the Money	$19.60In the Money	$21.95In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$19.70In the Money	$21.50In the Money	$21.30In the Money	$21.30In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRKIn the Money	$18.55In the Money	$20.60In the Money	$19.09In the Money	$-1.03In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRKIn the Money	$17.55In the Money	$19.60In 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	$0.35Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRKIn the Money	$16.65In the Money	$18.65In 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	$0.24Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
MRKIn the Money	$15.15In the Money	$16.35In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$14.85In the Money	$16.15In 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	$0.31Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MRKIn the Money	$12.20In the Money	$15.15In 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	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
MRKIn the Money	$12.15In the Money	$14.75In the Money	$10.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$117.00	MRKOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MRKIn the Money	$10.35In the Money	$13.20In the Money	$8.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$118.00	MRKOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
MRKIn the Money	$9.85In the Money	$12.65In the Money	$7.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$119.00	MRKOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
MRKIn the Money	$9.10In the Money	$11.10In the Money	$11.64In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$120.00	MRKOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	40Out of the Money	584Out of the Money
MRKIn the Money	$8.15In the Money	$10.05In the Money	$10.52In the Money	$1.35In the Money	3In the Money	48In the Money	Filter Table By Strike Price of$121.00	MRKOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	86Out of the Money	59Out of the Money
MRKIn the Money	$6.55In the Money	$8.40In the Money	$6.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$122.00	MRKOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
MRKIn the Money	$5.05In the Money	$8.65In the Money	$6.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$123.00	MRKOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	5Out of the Money	554Out of the Money
MRKIn the Money	$4.65In the Money	$7.90In the Money	$4.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$124.00	MRKOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
MRKIn the Money	$4.30In the Money	$6.10In the Money	$5.50In the Money	$-1.50In the Money	2In the Money	189In the Money	Filter Table By Strike Price of$125.00	MRKOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	356Out of the Money
MRKIn the Money	$3.40In the Money	$4.95In the Money	$5.10In the Money	$-0.70In the Money	8In the Money	252In the Money	Filter Table By Strike Price of$126.00	MRKOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.01Out of the Money	18Out of the Money	189Out of the Money
MRKIn the Money	$3.20In the Money	$3.40In the Money	$2.80In the Money	$-1.83In the Money	3In the Money	506In the Money	Filter Table By Strike Price of$127.00	MRKOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.03Out of the Money	71Out of the Money	598Out of the Money
MRKIn the Money	$2.36In the Money	$2.55In the Money	$2.04In the Money	$-1.76In the Money	4In the Money	380In the Money	Filter Table By Strike Price of$128.00	MRKNear the Money	$0.33Near the Money	$0.38Near the Money	$0.46Near the Money	$0.20Near the Money	96Near the Money	295Near the Money
MRKIn the Money	$1.67In the Money	$1.78In the Money	$1.47In the Money	$-1.32In the Money	53In the Money	192In the Money	Filter Table By Strike Price of$129.00	MRKNear the Money	$0.60Near the Money	$0.63Near the Money	$0.65Near the Money	$0.17Near the Money	54Near the Money	84Near the Money
MRKUnderlying issue's last price	$1.06Underlying issue's last price	$1.15Underlying issue's last price	$1.05Underlying issue's last price	$-0.97Underlying issue's last price	163Underlying issue's last price	568Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	MRKUnderlying issue's last price	$0.99Underlying issue's last price	$1.03Underlying issue's last price	$1.24Underlying issue's last price	$0.50Underlying issue's last price	277Underlying issue's last price	75Underlying issue's last price
MRKNear the Money	$0.66Near the Money	$0.68Near the Money	$0.63Near the Money	$-0.80Near the Money	305Near the Money	469Near the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$1.49In the Money	$1.61In the Money	$1.87In the Money	$0.74In the Money	184In the Money	241In the Money
MRKNear the Money	$0.33Near the Money	$0.38Near the Money	$0.24Near the Money	$-0.71Near the Money	298Near the Money	901Near the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$2.20In the Money	$2.32In the Money	$1.57In the Money	$-0.04In the Money	154In the Money	311In the Money
MRKNear the Money	$0.15Near the Money	$0.20Near the Money	$0.14Near the Money	$-0.44Near the Money	244Near the Money	1,110Near the Money	Filter Table By Strike Price of$133.00	MRKIn the Money	$2.87In the Money	$3.15In the Money	$2.17In the Money	$-0.08In the Money	14In the Money	28In the Money
MRKOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.24Out of the Money	322Out of the Money	310Out of the Money	Filter Table By Strike Price of$134.00	MRKIn the Money	$3.40In the Money	$4.80In the Money	$3.50In the Money	$0.00In the Money	---In the Money	10In the Money
MRKOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.17Out of the Money	125Out of the Money	267Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$3.25In the Money	$6.25In 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	$0.36Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	94Out of the Money	242Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	$4.55In the Money	$7.70In 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	$0.14Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	212Out of the Money	Filter Table By Strike Price of$137.00	MRKIn the Money	$6.20In the Money	$9.00In the Money	$5.90In the Money	$0.00In the Money	---In the Money	13In the Money
MRKOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	13Out of the Money	3Out of the Money	Filter Table By Strike Price of$138.00	MRKIn the Money	$7.10In the Money	$8.40In 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	$0.38Out 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	$8.75In the Money	$10.15In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	37Out of the Money	39Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$9.75In the Money	$10.60In the Money	$9.45In the Money	$0.00In the Money	---In the Money	7In the Money
MRKOut of the Money	$0.00Out of the Money	$0.34Out 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	$9.20In the Money	$11.45In 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	$0.32Out 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	$11.10In the Money	$14.00In 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	$0.30Out 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	$12.30In the Money	$14.50In the Money	$11.85In the Money	$11.85In the Money	19In the Money	---In the Money
MRKOut of the Money	$0.00Out of the Money	$0.29Out 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	$13.55In the Money	$14.55In 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	$0.19Out 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	$13.45In the Money	$16.10In 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	$0.01Out 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	$19.40In the Money	$21.90In 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	$0.21Out 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	$24.70In the Money	$25.50In 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)