Stocks Options

LAST PRICE
114.7300
TODAY'S CHANGE (%)
Trending Down-0.2300 (-0.2001%)

Bid / Lots
114.7500/ 1
Ask / Lots
115.1000/ 2
Open / Previous Close
115.3000 / 114.9600
Day Range
Low 114.6200
High 116.0200
52 Week Range
Low 99.1400
High 134.6300
Volume
7,902,444
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 20.176

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$43.65In the Money	$45.95In 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	$38.70In the Money	$40.70In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$33.65In the Money	$35.00In 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	---Out 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	$29.35In the Money	$31.05In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$24.55In the Money	$25.00In the Money	$27.60In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$18.80In the Money	$20.00In 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	---Out 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	$15.80In the Money	$17.00In 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	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MRKIn the Money	$14.75In the Money	$16.00In 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	---Out of the Money	$0.29Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$14.35In the Money	$15.00In the Money	$15.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
MRKIn the Money	$12.85In the Money	$14.00In 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	---Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
MRKIn the Money	$12.60In the Money	$13.00In the Money	$16.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	---Out of the Money	$0.32Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MRKIn the Money	$10.95In the Money	$12.00In 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	---Out of the Money	$0.34Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MRKIn the Money	$9.90In the Money	$11.00In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	---Out of the Money	$0.33Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MRKIn the Money	$8.90In the Money	$10.00In the Money	$11.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	139Out of the Money
MRKIn the Money	$7.85In the Money	$9.00In the Money	$10.70In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MRKIn the Money	$6.70In the Money	$9.80In 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	---Out of the Money	$0.04Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
MRKIn the Money	$5.80In the Money	$8.80In the Money	$7.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	7Out of the Money	77Out of the Money
MRKIn the Money	$4.50In the Money	$7.00In the Money	$6.30In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MRKIn the Money	$3.85In the Money	$6.00In the Money	$8.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	10Out of the Money	110Out of the Money
MRKIn the Money	$3.20In the Money	$5.00In the Money	$7.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
MRKIn the Money	$2.59In the Money	$3.05In the Money	$5.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$112.00	MRKNear the Money	$0.08Near the Money	$0.11Near the Money	$0.06Near the Money	$-0.09Near the Money	14Near the Money	345Near the Money
MRKIn the Money	$1.78In the Money	$2.22In the Money	$2.30In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$113.00	MRKNear the Money	$0.15Near the Money	$0.32Near the Money	$0.19Near the Money	$-0.11Near the Money	233Near the Money	285Near the Money
MRKUnderlying issue's last price	$1.00Underlying issue's last price	$1.38Underlying issue's last price	$1.30Underlying issue's last price	$-0.02Underlying issue's last price	24Underlying issue's last price	315Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	MRKUnderlying issue's last price	$0.35Underlying issue's last price	$0.49Underlying issue's last price	$0.39Underlying issue's last price	$-0.10Underlying issue's last price	86Underlying issue's last price	425Underlying issue's last price
MRKNear the Money	$0.53Near the Money	$0.60Near the Money	$0.57Near the Money	$-0.08Near the Money	112Near the Money	457Near the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$0.62In the Money	$1.22In the Money	$0.61In the Money	$-0.19In the Money	173In the Money	1,239In the Money
MRKNear the Money	$0.18Near the Money	$0.23Near the Money	$0.34Near the Money	$0.03Near the Money	191Near the Money	445Near the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$1.35In the Money	$1.62In the Money	$1.18In the Money	$-0.30In the Money	54In the Money	433In the Money
MRKNear the Money	$0.06Near the Money	$0.07Near the Money	$0.08Near the Money	$-0.06Near the Money	451Near the Money	1,020Near the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$2.07In the Money	$2.60In the Money	$1.98In the Money	$-0.22In the Money	11In the Money	540In the Money
MRKOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	60Out of the Money	730Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$2.86In the Money	$4.10In the Money	$2.42In the Money	$-1.25In the Money	3In the Money	198In the Money
MRKOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	42Out of the Money	921Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$3.20In the Money	$5.20In the Money	$3.25In the Money	$-0.77In the Money	1In the Money	21In the Money
MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	82Out of the Money	837Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$4.20In the Money	$5.50In the Money	$5.65In the Money	$0.00In the Money	---In the Money	15In the Money
MRKOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	420Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$5.20In the Money	$6.50In the Money	$5.35In the Money	$0.00In the Money	---In the Money	60In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	2,663Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$5.20In the Money	$7.50In the Money	$3.85In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$6.20In the Money	$8.50In the Money	$4.90In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$9.05In the Money	$10.20In the Money	$6.85In the Money	$0.00In the Money	---In the Money	1In 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	76Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$8.25In the Money	$10.50In the Money	$8.95In the Money	$0.00In the Money	---In the Money	5In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$10.10In the Money	$11.65In the Money	$9.50In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$11.10In the Money	$13.35In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$12.10In the Money	$14.00In the Money	$10.85In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$12.50In the Money	$15.70In the Money	$11.10In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,046Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$14.10In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$15.10In the Money	$17.20In the Money	$13.85In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	---Out 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	Filter Table By Strike Price of$132.00	MRKIn the Money	$16.10In the Money	$18.25In the Money	$14.60In the Money	$0.00In the Money	---In the Money	5In the Money
MRKOut of the Money	---Out 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	Filter Table By Strike Price of$133.00	MRKIn the Money	$17.10In the Money	$18.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$134.00	MRKIn the Money	$18.20In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.07Out 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	$20.05In the Money	$21.20In the Money	$17.75In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	MRKIn the Money	$20.10In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$24.10In the Money	$26.30In the Money	$23.45In the Money	$0.00In the Money	---In the Money	5In 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	$29.10In the Money	$31.40In the Money	$27.97In 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	$0.00Out 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	$35.05In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$38.25In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$160.00	MRKIn the Money	$44.20In the Money	$46.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$165.00	MRKIn the Money	$49.10In the Money	$51.40In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)