Stocks Options

LAST PRICE
101.8700
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0098%)

Bid / Lots
101.9200/ 3
Ask / Lots
101.9900/ 2
Open / Previous Close
102.0000 / 101.8800
Day Range
Low 100.9450
High 102.5300
52 Week Range
Low 98.6000
High 134.6300
Volume
9,123,496
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 20.417

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$30.60In the Money	$33.15In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MRKIn the Money	$24.95In the Money	$28.80In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MRKIn the Money	$21.70In the Money	$22.10In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$16.70In the Money	$17.95In the Money	$16.35In the Money	$16.35In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MRKIn the Money	$15.70In the Money	$17.05In 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	$0.01Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	30Out of the Money
MRKIn the Money	$14.70In the Money	$15.90In 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	$0.01Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$13.60In the Money	$15.55In 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	$0.01Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MRKIn the Money	$12.25In the Money	$13.65In 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	$0.02Out of the Money	$0.28Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MRKIn the Money	$11.60In the Money	$12.95In 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	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MRKIn the Money	$10.70In the Money	$11.35In 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	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
MRKIn the Money	$9.65In the Money	$11.80In the Money	$11.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$92.00	MRKOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	205Out of the Money	30Out of the Money
MRKIn the Money	$8.70In the Money	$10.10In the Money	$10.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	$0.03Out of the Money	$0.63Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	4Out of the Money	22Out of the Money
MRKIn the Money	$7.70In the Money	$8.95In the Money	$7.55In the Money	$0.60In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$94.00	MRKOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	102Out of the Money	211Out of the Money
MRKIn the Money	$6.75In the Money	$7.90In the Money	$8.25In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	68Out of the Money	200Out of the Money
MRKIn the Money	$5.85In the Money	$7.05In the Money	$5.89In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$96.00	MRKOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.03Out of the Money	408Out of the Money	184Out of the Money
MRKIn the Money	$5.10In the Money	$5.25In the Money	$7.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$97.00	MRKOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.02Out of the Money	134Out of the Money	194Out of the Money
MRKIn the Money	$4.20In the Money	$4.45In the Money	$3.75In the Money	$-0.60In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.01Out of the Money	109Out of the Money	708Out of the Money
MRKIn the Money	$3.35In the Money	$3.50In the Money	$3.29In the Money	$-0.71In the Money	129In the Money	48In the Money	Filter Table By Strike Price of$99.00	MRKNear the Money	$0.42Near the Money	$0.51Near the Money	$0.54Near the Money	$-0.06Near the Money	158Near the Money	803Near the Money
MRKIn the Money	$2.45In the Money	$2.72In the Money	$2.20In the Money	$-0.72In the Money	35In the Money	112In the Money	Filter Table By Strike Price of$100.00	MRKNear the Money	$0.64Near the Money	$0.75Near the Money	$0.78Near the Money	$-0.07Near the Money	205Near the Money	323Near the Money
MRKUnderlying issue's last price	$1.99Underlying issue's last price	$2.06Underlying issue's last price	$1.95Underlying issue's last price	$-0.31Underlying issue's last price	198Underlying issue's last price	61Underlying issue's last price	Filter Table By Strike Price of$101.00Underlying issue's last price	MRKUnderlying issue's last price	$1.05Underlying issue's last price	$1.09Underlying issue's last price	$1.23Underlying issue's last price	$0.07Underlying issue's last price	88Underlying issue's last price	138Underlying issue's last price
MRKNear the Money	$1.43Near the Money	$1.50Near the Money	$1.35Near the Money	$-0.24Near the Money	691Near the Money	332Near the Money	Filter Table By Strike Price of$102.00	MRKIn the Money	$1.49In the Money	$1.55In the Money	$1.59In the Money	$-0.10In the Money	104In the Money	307In the Money
MRKNear the Money	$0.99Near the Money	$1.06Near the Money	$0.98Near the Money	$-0.24Near the Money	106Near the Money	130Near the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$2.05In the Money	$2.10In the Money	$2.46In the Money	$0.21In the Money	5In the Money	166In the Money
MRKNear the Money	$0.62Near the Money	$0.70Near the Money	$0.64Near the Money	$-0.27Near the Money	409Near the Money	584Near the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$2.59In the Money	$2.81In the Money	$2.82In the Money	$0.07In the Money	38In the Money	332In the Money
MRKOut of the Money	$0.39Out of the Money	$0.46Out of the Money	$0.42Out of the Money	$-0.15Out of the Money	496Out of the Money	834Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$3.00In the Money	$4.30In the Money	$3.62In the Money	$0.13In the Money	1In the Money	200In the Money
MRKOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.08Out of the Money	346Out of the Money	138Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$4.10In the Money	$4.45In the Money	$4.50In the Money	$0.38In the Money	14In the Money	68In the Money
MRKOut of the Money	$0.12Out of the Money	$0.29Out of the Money	$0.16Out of the Money	$-0.12Out of the Money	144Out of the Money	1,504Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$5.15In the Money	$5.45In the Money	$5.17In the Money	$0.52In the Money	2In the Money	86In the Money
MRKOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	117Out of the Money	167Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$6.10In the Money	$6.35In the Money	$6.33In the Money	$0.15In the Money	2In the Money	45In the Money
MRKOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	32Out of the Money	470Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$6.15In the Money	$7.35In the Money	$7.95In the Money	$0.83In the Money	31In the Money	51In the Money
MRKOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	36Out of the Money	441Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$6.80In the Money	$8.35In the Money	$7.75In the Money	$0.00In the Money	---In the Money	37In the Money
MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	341Out of the Money	70Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$8.35In the Money	$9.35In the Money	$5.54In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$9.05In the Money	$10.40In the Money	$8.15In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	732Out of the Money	318Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$10.75In the Money	$11.35In the Money	$13.25In 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	$0.01Out of the Money	$-0.02Out of the Money	54Out of the Money	111Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$11.20In the Money	$12.35In the Money	$12.45In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	936Out of the Money	725Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$12.75In the Money	$13.25In the Money	$11.02In the Money	$0.00In the Money	---In the Money	---In the Money
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	91Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$14.05In the Money	$14.35In the Money	$14.05In the Money	$0.00In the Money	---In the Money	2In 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	17Out of the Money	90Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$14.15In the Money	$15.35In the Money	$15.00In the Money	$0.00In the Money	---In the Money	---In 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	64Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$15.75In the Money	$16.40In the Money	$15.40In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$0.32Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$15.65In the Money	$17.35In the Money	$15.15In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$17.75In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$19.05In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$19.05In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$20.15In the Money	$21.35In the Money	$20.95In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$22.05In the Money	$22.40In the Money	$21.95In 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	$0.00Out of the Money	1Out of the Money	188Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$23.05In the Money	$23.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$23.95In the Money	$24.75In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$23.35In the Money	$26.50In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$24.25In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$26.95In the Money	$29.45In the Money	$25.80In 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$135.00	MRKIn the Money	$31.15In the Money	$34.45In 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$140.00	MRKIn the Money	$36.30In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$145.00	MRKIn the Money	$41.15In the Money	$44.50In 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$150.00	MRKIn the Money	$46.15In the Money	$50.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$51.95In the Money	$54.40In 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$160.00	MRKIn the Money	$56.95In the Money	$59.40In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)