Stocks Options

LAST PRICE
98.3600
TODAY'S CHANGE (%)
Trending Down-0.1400 (-0.1421%)

Bid / Lots
98.3800/ 23
Ask / Lots
98.5000/ 1
Open / Previous Close
99.1800 / 98.5000
Day Range
Low 97.9500
High 99.4000
52 Week Range
Low 97.9000
High 134.6300
Volume
8,704,483
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 20.483

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$37.95In the Money	$38.60In the Money	$56.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$60.00	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	3Out of the Money
MRKIn the Money	$33.00In the Money	$33.60In 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	---Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
MRKIn the Money	$28.00In the Money	$28.60In the Money	$39.45In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$70.00	MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
MRKIn the Money	$23.00In the Money	$23.55In 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	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
MRKIn the Money	$18.00In the Money	$18.55In the Money	$21.45In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$80.00	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	12Out of the Money
MRKIn the Money	$13.00In the Money	$13.55In the Money	$13.85In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	647Out of the Money
MRKIn the Money	$12.05In the Money	$12.55In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$11.05In the Money	$11.85In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$10.05In the Money	$10.75In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$9.05In the Money	$9.55In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$8.25In the Money	$8.70In the Money	$8.95In the Money	$-2.90In the Money	2In the Money	204In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	712Out of the Money
MRKIn the Money	$7.00In the Money	$7.80In 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	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRKIn the Money	$6.00In the Money	$6.80In 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	---Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MRKIn the Money	$5.05In the Money	$5.50In 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	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRKIn the Money	$4.25In the Money	$4.60In 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	---Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MRKIn the Money	$3.20In the Money	$3.55In the Money	$3.61In the Money	$-0.20In the Money	11In the Money	49In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	135Out of the Money	1,499Out of the Money
MRKIn the Money	$2.09In the Money	$2.66In the Money	$6.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	MRKNear the Money	$0.03Near the Money	$0.07Near the Money	$0.01Near the Money	$-0.05Near the Money	1Near the Money	1,095Near the Money
MRKIn the Money	$1.22In the Money	$1.81In the Money	$1.75In the Money	$-3.10In the Money	233In the Money	1In the Money	Filter Table By Strike Price of$97.00	MRKNear the Money	$0.07Near the Money	$0.17Near the Money	$0.16Near the Money	$0.01Near the Money	486Near the Money	295Near the Money
MRKUnderlying issue's last price	$0.31Underlying issue's last price	$1.17Underlying issue's last price	$1.19Underlying issue's last price	$0.25Underlying issue's last price	54Underlying issue's last price	154Underlying issue's last price	Filter Table By Strike Price of$98.00Underlying issue's last price	MRKUnderlying issue's last price	$0.30Underlying issue's last price	$0.46Underlying issue's last price	$0.40Underlying issue's last price	$0.00Underlying issue's last price	914Underlying issue's last price	510Underlying issue's last price
MRKNear the Money	$0.22Near the Money	$0.45Near the Money	$0.25Near the Money	$-0.18Near the Money	397Near the Money	338Near the Money	Filter Table By Strike Price of$99.00	MRKIn the Money	$0.83In the Money	$1.23In the Money	$0.95In the Money	$0.13In the Money	193In the Money	241In the Money
MRKNear the Money	$0.10Near the Money	$0.22Near the Money	$0.12Near the Money	$-0.07Near the Money	714Near the Money	1,199Near the Money	Filter Table By Strike Price of$100.00	MRKIn the Money	$1.60In the Money	$1.86In the Money	$1.88In the Money	$0.30In the Money	1,863In the Money	20,273In the Money
MRKNear the Money	$0.02Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.07Near the Money	1,061Near the Money	1,580Near the Money	Filter Table By Strike Price of$101.00	MRKIn the Money	$2.54In the Money	$2.85In the Money	$2.44In the Money	$0.19In the Money	345In the Money	1,447In the Money
MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	779Out of the Money	1,844Out of the Money	Filter Table By Strike Price of$102.00	MRKIn the Money	$3.50In the Money	$4.10In the Money	$3.00In the Money	$-0.22In the Money	26In the Money	344In the Money
MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,278Out of the Money	2,671Out of the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$4.55In the Money	$4.75In the Money	$4.05In the Money	$-0.34In the Money	12In the Money	198In the Money
MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	56Out of the Money	1,194Out of the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$5.50In the Money	$6.75In the Money	$5.75In the Money	$0.41In the Money	1,514In the Money	212In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1,183Out of the Money	5,448Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$6.55In the Money	$7.10In the Money	$6.73In the Money	$0.25In the Money	31,481In the Money	9,092In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,600Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$7.50In the Money	$8.75In the Money	$7.75In the Money	$1.55In the Money	2,821In the Money	195In 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	22Out of the Money	888Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$8.50In the Money	$8.80In the Money	$8.75In the Money	$0.35In the Money	3,515In the Money	276In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,313Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$9.30In the Money	$10.00In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	165Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$10.30In the Money	$11.05In the Money	$9.68In the Money	$-1.10In the Money	1In 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	80Out of the Money	4,509Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$11.50In the Money	$12.75In the Money	$11.75In the Money	$0.35In the Money	18,671In the Money	1,961In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,006Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$12.55In the Money	$13.00In the Money	$9.10In 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	$-0.03Out of the Money	1Out of the Money	5,120Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$13.25In the Money	$14.00In the Money	$10.54In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$14.25In the Money	$15.00In the Money	$14.05In 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	$0.00Out of the Money	---Out of the Money	587Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$15.55In the Money	$15.75In the Money	$12.83In 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	1Out of the Money	6,908Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$16.40In the Money	$17.10In the Money	$16.75In the Money	$0.35In the Money	26,982In the Money	1,501In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	4,832Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$17.35In the Money	$18.00In the Money	$14.80In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$18.20In the Money	$19.05In the Money	$16.32In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$19.50In the Money	$20.05In the Money	$16.80In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$20.30In the Money	$21.00In the Money	$16.50In 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	$0.01Out of the Money	$-0.02Out of the Money	43Out of the Money	7,316Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$21.50In the Money	$22.10In the Money	$21.70In the Money	$1.45In the Money	128In the Money	21In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$22.25In the Money	$23.05In the Money	$19.40In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$23.45In the Money	$24.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	5Out of the Money	3,535Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$26.25In the Money	$27.05In the Money	$26.50In the Money	$-0.25In the Money	42In the Money	10In the Money
MRKOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,642Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$31.30In the Money	$32.05In the Money	$27.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$36.25In the Money	$37.05In the Money	$33.87In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$41.30In the Money	$42.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$46.45In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$51.25In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	$56.45In the Money	$57.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	$61.25In the Money	$62.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out 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	$66.45In the Money	$67.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	MRKIn the Money	$71.30In the Money	$72.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.19Out 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$175.00	MRKIn the Money	$76.25In the Money	$77.05In 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 15, 2024)

Put Options (expires Friday November 15, 2024)