Stocks Options

LAST PRICE
113.6900
TODAY'S CHANGE (%)
Trending Up0.6000 (0.5306%)

Bid / Lots
113.2000/ 2
Ask / Lots
113.6900/ 8
Open / Previous Close
113.1700 / 113.0900
Day Range
Low 113.0000
High 114.3400
52 Week Range
Low 99.1400
High 134.6300
Volume
11,920,112
above 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 20.224

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	$42.70In the Money	$44.85In 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	$0.01Out of the Money	1Out of the Money	---Out of the Money
MRKIn the Money	$37.55In the Money	$40.75In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$33.10In the Money	$34.50In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$27.20In the Money	$30.20In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$22.10In the Money	$25.50In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$17.95In 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$95.00	MRKOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
MRKIn the Money	$16.05In the Money	$18.80In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$13.85In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$13.90In the Money	$16.80In 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	$1.27Out 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	$15.80In 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	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	692Out of the Money
MRKIn the Money	$11.80In the Money	$14.80In 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	$1.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
MRKIn the Money	$10.80In the Money	$13.80In 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	$1.28Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	20Out of the Money	121Out of the Money
MRKIn the Money	$9.95In the Money	$12.80In the Money	$10.25In 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	$0.55Out of the Money	$0.04Out of the Money	$-0.46Out of the Money	1Out of the Money	16Out of the Money
MRKIn the Money	$9.00In the Money	$11.80In 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	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MRKIn the Money	$8.00In the Money	$10.80In the Money	$13.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
MRKIn the Money	$7.20In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	$0.02Out of the Money	$0.48Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1Out of the Money	207Out of the Money
MRKIn the Money	$5.95In the Money	$8.90In the Money	$9.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	$0.02Out of the Money	$1.32Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	22Out of the Money	46Out of the Money
MRKIn the Money	$5.05In the Money	$7.90In the Money	$5.87In the Money	$5.87In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	2Out of the Money	43Out of the Money
MRKIn the Money	$4.10In the Money	$6.80In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	372Out of the Money	59Out of the Money
MRKIn the Money	$3.80In the Money	$4.15In the Money	$4.00In the Money	$0.40In the Money	3In the Money	118In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.11Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$-0.12Out of the Money	863Out of the Money	148Out of the Money
MRKIn the Money	$1.78In the Money	$3.75In the Money	$3.10In the Money	$3.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$111.00	MRKNear the Money	$0.24Near the Money	$0.32Near the Money	$0.25Near the Money	$-0.18Near the Money	98Near the Money	236Near the Money
MRKIn the Money	$2.10In the Money	$2.94In the Money	$1.85In the Money	$-0.18In the Money	37In the Money	88In the Money	Filter Table By Strike Price of$112.00	MRKNear the Money	$0.43Near the Money	$0.56Near the Money	$0.48Near the Money	$-0.19Near the Money	121Near the Money	1,163Near the Money
MRKUnderlying issue's last price	$1.37Underlying issue's last price	$1.56Underlying issue's last price	$1.54Underlying issue's last price	$0.23Underlying issue's last price	230Underlying issue's last price	451Underlying issue's last price	Filter Table By Strike Price of$113.00Underlying issue's last price	MRKUnderlying issue's last price	$0.66Underlying issue's last price	$0.76Underlying issue's last price	$0.75Underlying issue's last price	$-0.34Underlying issue's last price	235Underlying issue's last price	215Underlying issue's last price
MRKNear the Money	$0.83Near the Money	$0.97Near the Money	$0.98Near the Money	$0.11Near the Money	295Near the Money	525Near the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$1.11In the Money	$1.23In the Money	$1.28In the Money	$-0.25In the Money	69In the Money	119In the Money
MRKNear the Money	$0.47Near the Money	$0.52Near the Money	$0.51Near the Money	$0.01Near the Money	385Near the Money	603Near the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$1.62In the Money	$3.85In the Money	$1.71In the Money	$-0.39In the Money	108In the Money	327In the Money
MRKNear the Money	$0.23Near the Money	$0.37Near the Money	$0.28Near the Money	$0.02Near the Money	226Near the Money	268Near the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$2.39In the Money	$2.82In the Money	$2.70In the Money	$-0.19In the Money	83In the Money	167In the Money
MRKOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	175Out of the Money	671Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$2.52In the Money	$3.60In the Money	$3.70In the Money	$0.00In the Money	---In the Money	494In the Money
MRKOut of the Money	---Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	272Out of the Money	17,689Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$3.35In the Money	$6.30In the Money	$4.30In the Money	$-0.35In the Money	3In the Money	30In the Money
MRKOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	42Out of the Money	211Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$3.90In the Money	$5.55In the Money	$5.69In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	228Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$6.15In the Money	$7.75In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	88Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$6.20In the Money	$9.25In the Money	$7.67In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$6.85In the Money	$10.35In the Money	$6.20In 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	$0.03Out 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	$9.15In the Money	$10.75In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.05Out 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	$9.25In the Money	$11.85In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$10.20In the Money	$13.30In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.27Out 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	$10.35In the Money	$14.40In the Money	$12.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.72Out 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	$13.15In the Money	$14.50In the Money	$9.70In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.59Out 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	$14.20In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.59Out 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	$15.20In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.10Out 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	$16.10In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.55Out 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	$17.20In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.54Out 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	$17.20In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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	$18.25In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out 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	$19.20In the Money	$21.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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	$20.20In the Money	$23.25In 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$136.00	MRKIn the Money	$22.20In 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	$0.52Out 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	$26.10In 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	$0.52Out 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	$30.40In the Money	$32.15In 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	$36.00In the Money	$37.40In 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	$40.95In the Money	$42.45In 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$160.00	MRKIn the Money	$45.15In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out 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	$51.05In the Money	$51.85In 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)