Stocks Options

LAST PRICE
103.1200
TODAY'S CHANGE (%)
Trending Up1.5000 (1.4761%)

Bid / Lots
103.1200/ 4
Ask / Lots
103.1700/ 2
Open / Previous Close
101.6500 / 101.6200
Day Range
Low 101.6400
High 103.4500
52 Week Range
Low 94.4800
High 134.6300
Volume
9,802,172
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 20.854

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$31.60In the Money	$34.20In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$26.60In the Money	$29.10In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$21.10In the Money	$24.15In 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	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRKIn the Money	$19.90In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	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	$17.60In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	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	$17.95In the Money	$18.35In the Money	$17.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	16Out of the Money	52Out of the Money
MRKIn the Money	$16.95In the Money	$19.20In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$15.90In the Money	$16.65In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$14.80In the Money	$15.85In the Money	$15.01In the Money	$4.52In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$88.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	650Out of the Money
MRKIn the Money	$13.90In the Money	$14.70In 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	$0.28Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MRKIn the Money	$12.90In the Money	$14.95In the Money	$5.96In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MRKIn the Money	$11.95In the Money	$13.05In the Money	$6.35In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$91.00	MRKOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MRKIn the Money	$10.95In the Money	$11.95In the Money	$8.70In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$92.00	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	79Out of the Money
MRKIn the Money	$9.95In the Money	$11.15In the Money	$6.50In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
MRKIn the Money	$9.00In the Money	$10.20In the Money	$7.55In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$94.00	MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
MRKIn the Money	$7.95In the Money	$8.30In the Money	$7.82In the Money	$2.62In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	428Out of the Money
MRKIn the Money	$6.90In the Money	$7.30In the Money	$6.90In the Money	$1.72In the Money	1In the Money	43In the Money	Filter Table By Strike Price of$96.00	MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	215Out of the Money
MRKIn the Money	$5.95In the Money	$6.30In the Money	$5.55In the Money	$0.70In the Money	7In the Money	175In the Money	Filter Table By Strike Price of$97.00	MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	55Out of the Money	710Out of the Money
MRKIn the Money	$4.95In the Money	$5.25In the Money	$5.01In the Money	$1.60In the Money	7In the Money	138In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	56Out of the Money	343Out of the Money
MRKIn the Money	$3.95In the Money	$5.25In the Money	$4.17In the Money	$1.65In the Money	31In the Money	611In the Money	Filter Table By Strike Price of$99.00	MRKOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	108Out of the Money	638Out of the Money
MRKIn the Money	$1.14In the Money	$3.80In the Money	$3.02In the Money	$1.34In the Money	176In the Money	635In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	144Out of the Money	560Out of the Money
MRKIn the Money	$1.97In the Money	$2.59In the Money	$1.99In the Money	$1.06In the Money	339In the Money	1,313In the Money	Filter Table By Strike Price of$101.00	MRKNear the Money	$0.01Near the Money	$0.03Near the Money	$0.04Near the Money	$-0.36Near the Money	149Near the Money	505Near the Money
MRKIn the Money	$0.99In the Money	$1.44In the Money	$1.01In the Money	$0.51In the Money	246In the Money	562In the Money	Filter Table By Strike Price of$102.00	MRKNear the Money	---Near the Money	$0.33Near the Money	$0.06Near the Money	$-0.90Near the Money	109Near the Money	255Near the Money
MRKUnderlying issue's last price	$0.10Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	$0.28Underlying issue's last price	957Underlying issue's last price	927Underlying issue's last price	Filter Table By Strike Price of$103.00Underlying issue's last price	MRKUnderlying issue's last price	$0.26Underlying issue's last price	$0.52Underlying issue's last price	$0.30Underlying issue's last price	$-1.28Underlying issue's last price	575Underlying issue's last price	179Underlying issue's last price
MRKNear the Money	$0.08Near the Money	$0.11Near the Money	$0.10Near the Money	$0.03Near the Money	10,061Near the Money	508Near the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$0.79In the Money	$1.36In the Money	$2.65In the Money	$0.00In the Money	---In the Money	2In the Money
MRKNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$0.01Near the Money	504Near the Money	1,129Near the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$1.59In the Money	$2.11In the Money	$8.43In the Money	$0.00In the Money	---In the Money	---In the Money
MRKNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	71Near the Money	451Near the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$2.55In the Money	$3.10In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	1,944Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$3.05In the Money	$4.05In the Money	$5.83In 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	$0.03Out of the Money	$0.01Out of the Money	4Out of the Money	125Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$3.30In the Money	$5.05In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$4.05In the Money	$6.05In the Money	$12.00In 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	2Out of the Money	475Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$5.20In the Money	$8.05In the Money	$13.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$7.75In the Money	$8.10In the Money	$15.60In 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	123Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$7.90In the Money	$9.90In the Money	$11.62In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$9.05In the Money	$10.15In the Money	$11.08In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$9.90In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$10.05In the Money	$12.10In the Money	$8.45In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$12.70In the Money	$13.05In the Money	$13.64In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$12.85In the Money	$14.20In 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	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$14.40In the Money	$16.05In the Money	$13.70In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$15.75In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	85Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$16.75In the Money	$17.10In the Money	$18.05In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$16.60In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$18.00In the Money	$19.20In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$19.60In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$21.15In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$130.00	MRKIn the Money	$25.15In the Money	$29.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$135.00	MRKIn the Money	$30.85In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$140.00	MRKIn the Money	$35.10In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$145.00	MRKIn the Money	$40.90In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$150.00	MRKIn the Money	$45.15In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$155.00	MRKIn the Money	$51.05In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$160.00	MRKIn the Money	$55.25In the Money	$59.05In 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 29, 2024)

Put Options (expires Friday November 29, 2024)