Stocks Options

LAST PRICE
109.7700
TODAY'S CHANGE (%)
Trending Down-0.4100 (-0.3721%)

Bid / Lots
109.5000/ 1
Ask / Lots
109.7000/ 1
Open / Previous Close
109.4900 / 110.1800
Day Range
Low 109.3900
High 110.3000
52 Week Range
Low 99.1400
High 134.6300
Volume
9,720,642
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 20.360

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$39.30In the Money	$39.90In 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	1Out of the Money
MRKIn the Money	$32.50In 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$75.00	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
MRKIn the Money	$28.70In the Money	$30.85In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$23.60In the Money	$26.30In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$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$90.00	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
MRKIn the Money	$13.40In the Money	$15.75In 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	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
MRKIn the Money	$11.85In 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$97.00	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
MRKIn the Money	$10.75In the Money	$12.50In the Money	$12.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$98.00	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
MRKIn the Money	$9.70In the Money	$11.70In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRKIn the Money	$8.65In the Money	$10.60In 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	---Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.10Out of the Money	4Out of the Money	766Out of the Money
MRKIn the Money	$8.45In the Money	$8.75In 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	---Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
MRKIn the Money	$7.55In the Money	$8.65In 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	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
MRKIn the Money	$5.55In the Money	$7.75In the Money	$9.98In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
MRKIn the Money	$5.45In the Money	$5.70In the Money	$14.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	143Out of the Money	29Out of the Money
MRKIn the Money	$3.80In the Money	$4.95In the Money	$8.75In the Money	$0.00In the Money	---In the Money	240In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
MRKIn the Money	$2.91In the Money	$5.65In the Money	$7.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	767Out of the Money
MRKIn the Money	$2.38In the Money	$2.99In the Money	$3.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$107.00	MRKNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.02Near the Money	3Near the Money	56Near the Money
MRKIn the Money	$1.48In the Money	$1.93In the Money	$1.76In the Money	$-0.44In the Money	16In the Money	2In the Money	Filter Table By Strike Price of$108.00	MRKNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	257Near the Money	58Near the Money
MRKUnderlying issue's last price	$0.39Underlying issue's last price	$0.93Underlying issue's last price	$0.81Underlying issue's last price	$-0.41Underlying issue's last price	84Underlying issue's last price	90Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	MRKUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.15Underlying issue's last price	55Underlying issue's last price	386Underlying issue's last price
MRKNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.64Near the Money	808Near the Money	189Near the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$0.10In the Money	$0.58In the Money	$0.38In the Money	$-0.06In the Money	336In the Money	462In the Money
MRKNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.18Near the Money	498Near the Money	264Near the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$0.67In the Money	$1.64In the Money	$1.17In the Money	$-0.03In the Money	190In the Money	387In the Money
MRKNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	197Near the Money	333Near the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$2.11In the Money	$2.63In the Money	$2.32In the Money	$0.37In the Money	170In the Money	885In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	43Out of the Money	571Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$2.95In the Money	$4.75In the Money	$3.30In the Money	$0.30In the Money	21In the Money	674In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	35Out of the Money	566Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$2.84In the Money	$5.75In the Money	$4.40In the Money	$0.65In the Money	20In the Money	88In 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	765Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$4.10In the Money	$6.95In the Money	$5.30In the Money	$0.76In the Money	7In the Money	72In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	24Out of the Money	517Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$4.35In the Money	$8.30In the Money	$5.86In the Money	$0.06In the Money	2In the Money	64In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	983Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$5.90In the Money	$8.80In the Money	$7.26In the Money	$-0.58In the Money	1In the Money	85In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	196Out of the Money	5,785Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$6.75In the Money	$9.65In the Money	$7.90In the Money	$1.10In the Money	1In the Money	5In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	2,095Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$7.50In the Money	$10.70In the Money	$6.14In 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	$0.00Out of the Money	---Out of the Money	283Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$8.60In the Money	$11.90In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$9.70In the Money	$12.80In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.23Out of the Money	1Out of the Money	282Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$10.35In the Money	$13.80In the Money	$8.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$11.45In the Money	$14.60In the Money	$9.20In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$12.75In the Money	$15.90In the Money	$13.70In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$13.55In the Money	$16.70In the Money	$7.40In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$14.90In the Money	$17.80In the Money	$12.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$15.75In the Money	$18.85In the Money	$16.70In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$16.60In the Money	$19.90In 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	$0.07Out 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	$17.35In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$18.50In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$19.35In 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	$0.52Out 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$132.00	MRKIn the Money	$20.35In the Money	$24.35In the Money	$21.70In 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$133.00	MRKIn the Money	$21.40In the Money	$24.80In the Money	$22.70In 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$134.00	MRKIn the Money	$22.35In the Money	$26.00In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$23.35In the Money	$27.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out 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$136.00	MRKIn the Money	$24.35In the Money	$28.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out 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	$28.35In the Money	$32.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out 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$145.00	MRKIn the Money	$33.45In the Money	$37.25In 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$150.00	MRKIn the Money	$38.40In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out 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	$43.25In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out 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$160.00	MRKIn the Money	$48.45In the Money	$52.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out 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$165.00	MRKIn the Money	$53.45In the Money	$57.50In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)