Stocks Options

LAST PRICE
102.9200
TODAY'S CHANGE (%)
Trending Up1.7500 (1.7298%)

Bid / Lots
103.0000/ 1
Ask / Lots
103.1500/ 3
Open / Previous Close
101.4800 / 101.1700
Day Range
Low 101.0000
High 103.2300
52 Week Range
Low 98.6000
High 134.6300
Volume
9,208,036
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 20.405

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	$41.70In the Money	$44.25In 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	$36.10In the Money	$40.10In 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	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
MRKIn the Money	$31.70In the Money	$34.25In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
MRKIn the Money	$26.70In the Money	$29.25In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
MRKIn the Money	$22.05In the Money	$23.95In the Money	$22.95In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1Out of the Money	12Out of the Money
MRKIn the Money	$16.95In the Money	$18.95In the Money	$16.35In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	647Out of the Money
MRKIn the Money	$15.40In the Money	$18.90In 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	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$14.70In the Money	$18.10In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$13.20In 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$88.00	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	$12.80In the Money	$15.45In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$12.20In the Money	$13.65In the Money	$13.05In the Money	$-3.45In the Money	92In the Money	206In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	10Out of the Money	719Out of the Money
MRKIn the Money	$10.70In the Money	$13.90In 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	$0.34Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRKIn the Money	$9.25In the Money	$12.90In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$8.20In 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$93.00	MRKOut of the Money	---Out of the Money	$0.36Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRKIn the Money	$7.35In the Money	$10.90In 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	$0.38Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MRKIn the Money	$6.60In the Money	$8.55In the Money	$8.10In the Money	$1.89In the Money	2In the Money	38In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	$0.01Out of the Money	$0.46Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	21Out of the Money	1,509Out of the Money
MRKIn the Money	$5.65In the Money	$8.65In the Money	$6.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	MRKOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1Out of the Money	1,067Out of the Money
MRKIn the Money	$4.60In the Money	$7.70In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$97.00	MRKOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.50Out of the Money	7Out of the Money	5Out of the Money
MRKIn the Money	$4.25In the Money	$5.75In the Money	$3.45In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	40Out of the Money	516Out of the Money
MRKIn the Money	$3.80In the Money	$4.60In the Money	$3.83In the Money	$1.01In the Money	11In the Money	153In the Money	Filter Table By Strike Price of$99.00	MRKOut of the Money	$0.08Out of the Money	$0.19Out of the Money	$0.11Out of the Money	$-0.21Out of the Money	54Out of the Money	171Out of the Money
MRKIn the Money	$2.85In the Money	$3.65In the Money	$3.41In the Money	$1.32In the Money	65In the Money	346In the Money	Filter Table By Strike Price of$100.00	MRKNear the Money	$0.17Near the Money	$0.55Near the Money	$0.18Near the Money	$-0.49Near the Money	309Near the Money	20,657Near the Money
MRKIn the Money	$2.26In the Money	$2.65In the Money	$2.47In the Money	$1.11In the Money	177In the Money	1,430In the Money	Filter Table By Strike Price of$101.00	MRKNear the Money	$0.32Near the Money	$0.41Near the Money	$0.32Near the Money	$-0.73Near the Money	190Near the Money	1,404Near the Money
MRKUnderlying issue's last price	$1.63Underlying issue's last price	$1.73Underlying issue's last price	$1.70Underlying issue's last price	$0.77Underlying issue's last price	796Underlying issue's last price	1,568Underlying issue's last price	Filter Table By Strike Price of$102.00Underlying issue's last price	MRKUnderlying issue's last price	$0.61Underlying issue's last price	$0.69Underlying issue's last price	$0.61Underlying issue's last price	$-1.00Underlying issue's last price	331Underlying issue's last price	482Underlying issue's last price
MRKNear the Money	$1.07Near the Money	$1.14Near the Money	$1.18Near the Money	$0.64Near the Money	618Near the Money	666Near the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$1.05In the Money	$1.13In the Money	$0.99In the Money	$-1.26In the Money	139In the Money	470In the Money
MRKNear the Money	$0.64Near the Money	$0.72Near the Money	$0.66Near the Money	$0.33Near the Money	805Near the Money	718Near the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$1.62In the Money	$1.70In the Money	$1.53In the Money	$-1.41In the Money	67In the Money	1,697In the Money
MRKNear the Money	$0.33Near the Money	$0.42Near the Money	$0.42Near the Money	$0.24Near the Money	1,380Near the Money	4,583Near the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$2.18In the Money	$2.83In the Money	$2.31In the Money	$-1.59In the Money	74In the Money	11,270In the Money
MRKOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$0.16Out of the Money	120Out of the Money	1,562Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$2.58In the Money	$3.45In the Money	$3.33In the Money	$-1.77In the Money	3In the Money	778In the Money
MRKOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$0.08Out of the Money	27Out of the Money	727Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$2.99In the Money	$4.65In the Money	$4.10In the Money	$-1.35In the Money	28In the Money	349In the Money
MRKOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.05Out of the Money	221Out of the Money	1,217Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$4.60In the Money	$5.60In the Money	$6.75In the Money	$0.00In the Money	---In the Money	96In the Money
MRKOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.01Out of the Money	19Out of the Money	147Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$4.95In the Money	$7.20In the Money	$7.70In the Money	$0.00In the Money	---In the Money	46In the Money
MRKOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.03Out of the Money	260Out of the Money	3,949Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$6.80In the Money	$7.45In the Money	$6.95In the Money	$-1.81In the Money	19In the Money	3,221In the Money
MRKOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	8Out of the Money	998Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$6.45In the Money	$9.70In the Money	$9.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	27Out of the Money	5,114Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$7.75In the Money	$10.65In the Money	$9.65In the Money	$3.11In the Money	4In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.29Out 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	$8.25In the Money	$11.95In the Money	$14.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.02Out of the Money	21Out of the Money	558Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$9.80In the Money	$12.25In the Money	$12.83In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	117Out of the Money	6,152Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$11.60In the Money	$12.50In the Money	$12.10In the Money	$-1.72In the Money	4In the Money	1,502In the Money
MRKOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4,833Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$11.40In the Money	$14.85In the Money	$14.80In the Money	$0.00In the Money	---In the Money	8In the Money
MRKOut of the Money	---Out of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	406Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$13.30In the Money	$15.70In 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	$-0.23Out of the Money	1Out of the Money	118Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$13.50In the Money	$16.95In the Money	$17.15In the Money	$0.00In the Money	---In the Money	9In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$14.55In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	21Out of the Money	7,327Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$15.55In the Money	$18.45In the Money	$18.70In the Money	$0.00In the Money	---In the Money	23In 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	49Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$16.10In the Money	$19.75In the Money	$19.40In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$18.00In the Money	$20.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	3,561Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$20.45In the Money	$23.95In the Money	$23.70In the Money	$0.00In the Money	---In the Money	14In the Money
MRKOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	1,655Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$24.95In the Money	$28.05In the Money	$27.00In the Money	$0.15In the Money	20In the Money	20In the Money
MRKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out 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	$29.95In the Money	$33.95In the Money	$33.87In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$34.95In the Money	$38.95In 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	$0.04Out 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	$39.95In the Money	$43.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.14Out 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	$45.80In the Money	$48.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out 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	$49.95In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$55.80In the Money	$58.35In 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	$0.00Out 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	$60.80In the Money	$63.35In 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	$0.03Out 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	$64.95In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$175.00	MRKIn the Money	$69.95In the Money	$74.00In 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)