Stocks Options

LAST PRICE
100.9950
TODAY'S CHANGE (%)
Trending Down-0.8750 (-0.8589%)

Bid / Lots
100.9700/ 8
Ask / Lots
101.0200/ 8
Open / Previous Close
101.3600 / 101.8700
Day Range
Low 100.8700
High 101.5500
52 Week Range
Low 98.6000
High 134.6300
Volume
318,097
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 20.411

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	$29.15In 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	$24.75In 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$75.00	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	19Out of the Money
MRKIn the Money	$20.25In the Money	$22.85In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$16.00In the Money	$16.30In the Money	$16.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out 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	$14.05In the Money	$15.35In 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	$0.29Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	32Out of the Money
MRKIn the Money	$13.15In the Money	$14.30In 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	---Out 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	$12.75In the Money	$13.60In 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	$0.33Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MRKIn the Money	$11.80In the Money	$12.70In 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	---Out of the Money	$0.36Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MRKIn the Money	$10.90In the Money	$11.50In 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	---Out 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	$9.80In the Money	$10.70In 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	---Out of the Money	$0.41Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
MRKIn the Money	$9.00In the Money	$9.45In 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	---Out of the Money	$0.43Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
MRKIn the Money	$8.00In the Money	$8.45In 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	$0.01Out of the Money	$0.46Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MRKIn the Money	$7.05In the Money	$8.35In the Money	$7.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$94.00	MRKOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
MRKIn the Money	$5.10In the Money	$6.50In 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	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	10Out of the Money	223Out of the Money
MRKIn the Money	$5.15In the Money	$5.40In 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	$0.16Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	2Out of the Money	475Out of the Money
MRKIn the Money	$4.25In the Money	$4.45In 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	$0.24Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$0.01Out of the Money	2Out of the Money	276Out of the Money
MRKIn the Money	$3.05In the Money	$3.60In the Money	$3.75In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$98.00	MRKNear the Money	$0.38Near the Money	$0.48Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	791Near the Money
MRKIn the Money	$2.38In the Money	$2.83In the Money	$3.29In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$99.00	MRKNear the Money	$0.61Near the Money	$0.76Near the Money	$0.72Near the Money	$0.18Near the Money	6Near the Money	905Near the Money
MRKUnderlying issue's last price	$1.97Underlying issue's last price	$2.12Underlying issue's last price	$2.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	130Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	MRKUnderlying issue's last price	$0.92Underlying issue's last price	$1.05Underlying issue's last price	$0.94Underlying issue's last price	$0.16Underlying issue's last price	1Underlying issue's last price	427Underlying issue's last price
MRKNear the Money	$1.06Near the Money	$1.52Near the Money	$1.95Near the Money	$0.00Near the Money	---Near the Money	229Near the Money	Filter Table By Strike Price of$101.00	MRKIn the Money	$1.34In the Money	$1.44In the Money	$1.07In the Money	$-0.16In the Money	1In the Money	181In the Money
MRKNear the Money	$0.98Near the Money	$1.06Near the Money	$1.06Near the Money	$-0.29Near the Money	9Near the Money	809Near the Money	Filter Table By Strike Price of$102.00	MRKIn the Money	$1.89In the Money	$2.09In the Money	$1.59In the Money	$0.00In the Money	---In the Money	395In the Money
MRKNear the Money	$0.62Near the Money	$0.71Near the Money	$0.75Near the Money	$-0.23Near the Money	2Near the Money	191Near the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$2.52In the Money	$2.77In the Money	$2.46In the Money	$0.00In the Money	---In the Money	163In the Money
MRKOut of the Money	$0.39Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$-0.19Out of the Money	2Out of the Money	709Out of the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$3.25In the Money	$3.45In the Money	$2.82In the Money	$0.00In the Money	---In the Money	298In the Money
MRKOut of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	993Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$4.10In the Money	$4.30In the Money	$3.62In the Money	$0.00In the Money	---In the Money	199In the Money
MRKOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$4.90In the Money	$5.20In the Money	$4.50In the Money	$0.00In the Money	---In the Money	54In the Money
MRKOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	1Out of the Money	1,588Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$5.90In the Money	$6.20In the Money	$5.17In the Money	$0.00In the Money	---In the Money	85In the Money
MRKOut of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$6.85In the Money	$7.25In the Money	$6.33In the Money	$0.00In the Money	---In the Money	44In the Money
MRKOut of the Money	---Out of the Money	$0.46Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$7.80In the Money	$8.95In the Money	$7.95In the Money	$0.00In the Money	---In the Money	23In the Money
MRKOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	436Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$8.80In the Money	$10.00In the Money	$7.75In the Money	$0.00In the Money	---In the Money	21In 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	401Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$8.80In the Money	$10.30In the Money	$5.54In the Money	$0.00In the Money	---In the Money	---In 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	$10.20In the Money	$11.45In the Money	$8.15In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	943Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$11.60In the Money	$12.95In the Money	$13.25In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$12.40In the Money	$13.20In the Money	$12.45In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,203Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$13.75In the Money	$15.10In the Money	$11.02In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.29Out 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	$14.50In the Money	$15.20In the Money	$14.05In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$15.00In the Money	$16.35In 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	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$16.00In the Money	$17.35In the Money	$15.40In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$17.00In the Money	$18.35In 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	$18.00In the Money	$19.35In 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	$0.08Out 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	$19.00In the Money	$20.35In 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	$0.04Out 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	$20.00In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.26Out 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	$20.10In the Money	$23.10In 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	$21.95In the Money	$24.80In the Money	$21.95In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$22.95In the Money	$24.30In 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	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$23.90In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$24.90In the Money	$28.60In 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	$26.90In the Money	$30.60In 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	$31.95In the Money	$35.60In 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	$36.95In the Money	$40.60In 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	$41.90In the Money	$45.30In 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	$46.95In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$55.30In 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	$57.00In the Money	$60.80In 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)