$99.18
0.910.93%
At close: Dec 17, 4:00 PM EST
$99.16
-0.0213-0.02%
After Hours: 7:21 PM EST
Comments
Loading...
Merck & Co (NYSE:MRK) Stock, Option Chain
Option chain shows key data for Merck & Co's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Merck & Co.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price58.18Dec 16, 2025
Change
-0%
Bid57.95
Ask61.2
volume0
Intrest772
Strike
40
40
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest111
Last Price54.5Dec 12, 2025
Change
-0%
Bid52.35
Ask56.35
volume0
Intrest1
Strike
45
45
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest290
Last Price49.5Dec 12, 2025
Change
-0%
Bid47.35
Ask51.35
volume0
Intrest0
Strike
50
50
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest726
Last Price44.55Dec 12, 2025
Change
-0%
Bid42.35
Ask46.35
volume0
Intrest3
Strike
55
55
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2175
Last Price37.53Dec 16, 2025
Change
-0%
Bid37.5
Ask41.35
volume0
Intrest2
Strike
60
60
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest2302
Last Price33.88Dec 17, 2025
Change
1.123.2%
Bid32.4
Ask36.35
volume1
Intrest6
Strike
65
65
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5874
Last Price29.03Dec 17, 2025
Change
1.13.65%
Bid27.35
Ask31.35
volume2
Intrest28
Strike
70
70
Last Price0.02Dec 17, 2025
Change
0.01100%
Bid-
Ask0.5
volume3
Intrest3782
Last Price24.5Dec 17, 2025
Change
2.079.23%
Bid22.35
Ask26.4
volume64
Intrest74
Strike
75
75
Last Price0.01Dec 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest4371
Last Price20Dec 17, 2025
Change
1.79.29%
Bid18.1
Ask21
volume1
Intrest122
Strike
80
80
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.02
volume3
Intrest10582
Last Price15.55Dec 12, 2025
Change
-0%
Bid13.6
Ask17.35
volume0
Intrest0
Strike
84
84
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest108
Last Price15Dec 17, 2025
Change
0.53.23%
Bid12.6
Ask16.4
volume3
Intrest2152
Strike
85
85
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.02
volume5
Intrest4774
Last Price12.05Dec 16, 2025
Change
-0%
Bid12.1
Ask15.35
volume0
Intrest11
Strike
86
86
Last Price0.22Dec 10, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1
Last Price13.27Dec 15, 2025
Change
-0%
Bid10.6
Ask14.35
volume0
Intrest2
Strike
87
87
Last Price0.06Dec 17, 2025
Change
0.0753.85%
Bid-
Ask0.13
volume1
Intrest108
Last Price12.37Dec 15, 2025
Change
-0%
Bid9.6
Ask13.4
volume0
Intrest1
Strike
88
88
Last Price0.06Dec 17, 2025
Change
0.0120%
Bid-
Ask0.23
volume1
Intrest17
Last Price10.75Dec 12, 2025
Change
-0%
Bid8.6
Ask12.2
volume0
Intrest0
Strike
89
89
Last Price0.13Dec 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price9.6Dec 17, 2025
Change
0.859.71%
Bid8.1
Ask11
volume9
Intrest2918
Strike
90
90
Last Price0.01Dec 17, 2025
Change
0.0375%
Bid-
Ask0.05
volume3
Intrest2701
Last Price6.42Dec 16, 2025
Change
-0%
Bid6.6
Ask10.2
volume0
Intrest1
Strike
91
91
Last Price0.01Dec 17, 2025
Change
0.0480%
Bid0.01
Ask0.28
volume2
Intrest304
Last Price9Dec 15, 2025
Change
-0%
Bid5.55
Ask9.05
volume0
Intrest1
Strike
92
92
Last Price0.03Dec 17, 2025
Change
0.0457.14%
Bid0.01
Ask0.11
volume18
Intrest106
Last Price5.5Dec 12, 2025
Change
-0%
Bid4.65
Ask8.25
volume0
Intrest0
Strike
93
93
Last Price0.14Dec 17, 2025
Change
0.08133.33%
Bid-
Ask0.13
volume14
Intrest964
Last Price4.34Dec 16, 2025
Change
-0%
Bid4.35
Ask6.85
volume0
Intrest349
Strike
94
94
Last Price0.13Dec 17, 2025
Change
0.018.33%
Bid0.02
Ask0.21
volume18
Intrest500
Last Price4.34Dec 17, 2025
Change
1.3143.23%
Bid4.05
Ask4.65
volume231
Intrest1375
Strike
95
95
Last Price0.06Dec 17, 2025
Change
0.162.5%
Bid0.01
Ask0.5
volume213
Intrest4087
Last Price4.05Dec 17, 2025
Change
1.5863.97%
Bid3.3
Ask5.55
volume11
Intrest17
Strike
96
96
Last Price0.12Dec 17, 2025
Change
0.1250%
Bid0.04
Ask0.27
volume50
Intrest2151
Last Price2.54Dec 17, 2025
Change
0.7541.9%
Bid2.29
Ask3.25
volume22
Intrest294
Strike
97
97
Last Price0.25Dec 17, 2025
Change
0.2145.65%
Bid0.09
Ask0.41
volume62
Intrest2762
Last Price2Dec 17, 2025
Change
0.7357.48%
Bid1.44
Ask2.15
volume72
Intrest2093
Strike
98
98
Last Price0.4Dec 17, 2025
Change
0.3647.37%
Bid0.09
Ask0.51
volume32
Intrest2988
Last Price1.21Dec 17, 2025
Change
0.4968.06%
Bid0.85
Ask1.7
volume310
Intrest805
Strike
99
99
Last Price0.51Dec 17, 2025
Change
0.6857.14%
Bid0.5
Ask1.37
volume67
Intrest1889
Last Price0.61Dec 17, 2025
Change
0.248.78%
Bid0.55
Ask0.7
volume2774
Intrest19904
Strike
100
100
Last Price0.95Dec 17, 2025
Change
0.9449.74%
Bid1.28
Ask1.59
volume121
Intrest3929
Last Price0.5Dec 17, 2025
Change
0.28127.27%
Bid0.29
Ask0.45
volume215
Intrest2747
Strike
101
101
Last Price3.22Dec 17, 2025
Change
1.65105.1%
Bid1.69
Ask3.65
volume33
Intrest594
Last Price0.25Dec 17, 2025
Change
0.0956.25%
Bid0.14
Ask0.26
volume812
Intrest2835
Strike
102
102
Last Price2.68Dec 17, 2025
Change
1.1930.75%
Bid1.1
Ask4.4
volume2
Intrest392
Last Price0.2Dec 17, 2025
Change
0.13185.71%
Bid0.02
Ask0.21
volume577
Intrest989
Strike
103
103
Last Price4.45Dec 17, 2025
Change
1.8571.15%
Bid2.37
Ask4
volume1
Intrest1993
Last Price0.12Dec 17, 2025
Change
0.07140%
Bid0.03
Ask0.45
volume26
Intrest454
Strike
104
104
Last Price5.05Dec 12, 2025
Change
-0%
Bid2.85
Ask6.4
volume0
Intrest568
Last Price0.07Dec 17, 2025
Change
0.0240%
Bid0.05
Ask0.08
volume296
Intrest5063
Strike
105
105
Last Price6.7Dec 17, 2025
Change
0.375.23%
Bid4.4
Ask6.7
volume95
Intrest1486
Last Price0.08Dec 17, 2025
Change
0.04100%
Bid-
Ask0.25
volume2
Intrest487
Strike
106
106
Last Price3.25Nov 26, 2025
Change
-0%
Bid5.4
Ask8.45
volume0
Intrest32
Last Price0.04Dec 17, 2025
Change
0.03300%
Bid-
Ask0.53
volume2
Intrest492
Strike
107
107
Last Price8.95Dec 11, 2025
Change
-0%
Bid5.7
Ask9.45
volume0
Intrest12
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest77
Strike
108
108
Last Price-
Change
-
Bid6.7
Ask10.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid7.7
Ask11.45
volume0
Intrest0
Last Price0.02Dec 17, 2025
Change
0.01100%
Bid0.01
Ask0.03
volume50
Intrest4208
Strike
110
110
Last Price11.57Dec 17, 2025
Change
2.0321.28%
Bid9.4
Ask12.45
volume1
Intrest7
Last Price0.01Dec 17, 2025
Change
-
Bid-
Ask0.23
volume20
Intrest0
Strike
111
111
Last Price12.9Dec 16, 2025
Change
-0%
Bid9.7
Ask13.45
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
-
Bid-
Ask2.03
volume20
Intrest0
Strike
112
112
Last Price-
Change
-
Bid10.7
Ask14.45
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.02
volume42
Intrest2425
Strike
115
115
Last Price14.5Dec 04, 2025
Change
-0%
Bid13.65
Ask17.45
volume0
Intrest27
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1430
Strike
120
120
Last Price38.15Jul 01, 2025
Change
-0%
Bid18.65
Ask22.45
volume0
Intrest20
Last Price0.19Nov 26, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest681
Strike
125
125
Last Price33.85Nov 12, 2025
Change
-0%
Bid23.65
Ask27.45
volume0
Intrest1
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest468
Strike
130
130
Last Price48.61Sep 18, 2025
Change
-0%
Bid28.65
Ask32.65
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest251
Strike
135
135
Last Price54.55Sep 23, 2025
Change
-0%
Bid33.7
Ask37.75
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest275
Strike
140
140
Last Price38.08Dec 03, 2025
Change
-0%
Bid38.7
Ask42.45
volume0
Intrest1
Last Price0.13Nov 26, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest658
Strike
145
145
Last Price-
Change
-
Bid43.7
Ask47.75
volume0
Intrest0
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest232
Strike
150
150
Last Price67.4Sep 12, 2025
Change
-0%
Bid48.7
Ask52.75
volume0
Intrest0
Last Price0.03Dec 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest72
Strike
155
155
Last Price72.4Sep 12, 2025
Change
-0%
Bid53.65
Ask57.75
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest258
Strike
160
160
Last Price47.05Aug 01, 2024
Change
-0%
Bid58.65
Ask62.75
volume0
Intrest0
Last Price0.38Nov 26, 2024
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
165
165
Last Price84.55Sep 23, 2025
Change
-0%
Bid63.65
Ask67.75
volume0
Intrest0
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest98
Strike
170
170
Last Price-
Change
-
Bid68.65
Ask72.7
volume0
Intrest0
Last Price0.28Oct 30, 2024
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Strike
175
175
Last Price-
Change
-
Bid73.65
Ask77.7
volume0
Intrest0
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest563
Strike
180
180
Last Price-
Change
-
Bid78.65
Ask82.7
volume0
Intrest0
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Strike
185
185
Last Price-
Change
-
Bid83.65
Ask87.7
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
190
190
Last Price109.55Sep 23, 2025
Change
-0%
Bid88.7
Ask92.7
volume0
Intrest0
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest579
Strike
195
195
Last Price114.4Sep 30, 2025
Change
-0%
Bid93.7
Ask97.7
volume0
Intrest0
