Free Trial
→ Musk’s Project Colossus could mint millionaires (From Brownstone Research) (Ad)tc pixel Free MRK Stock Alerts

Merck & Co., Inc. (MRK) Options Chain & Prices

Merck & Co., Inc. logo
$81.07 -1.74 (-2.10%)
Closing price 03:59 PM Eastern
Extended Trading
$81.12 +0.06 (+0.07%)
As of 06:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

MRK Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$65.00$0.009Put4 - - 3677
(+0)		64.75%
(-12.78%)		-0.0041533
9/19/2025$65.00$17.915Call191150140
(+0)		64.76%
(-12.77%)		0.9999684
9/19/2025$70.00$0.021Put6 - 24970
(-1)		50.78%
(-9.92%)		-0.0109745
9/19/2025$70.00$12.915Call18,1464,7431,2601036
(+0)		50.77%
(-9.95%)		0.99979833
9/19/2025$72.00$0.035Put1 - - 22
(+1)		45.96%
(-8.24%)		-0.0186341
9/19/2025$72.00$10.915Call1 - - 5
(+2)		45.98%
(-8.24%)		0.999411
9/19/2025$74.00$0.066Put6 - 274
(+25)		41.87%
(-5.94%)		-0.0352075
9/19/2025$74.00$8.916Call4,000 - - 2
(+0)		41.88%
(-6.47%)		0.9975992
9/19/2025$75.00$0.095Put159108458827
(-30)		40.17%
(-5.74%)		-0.05016540
9/19/2025$75.00$7.918Call24,6423,0628,1601863
(-88)		40.16%
(-5.77%)		0.99500331
9/19/2025$76.00$0.142Put742228383
(+2)		38.69%
(-5.15%)		-0.07245426
9/19/2025$76.00$6.924Call45252010
(+0)		38.70%
(-5.15%)		0.9890723
9/19/2025$77.00$0.215Put63612400
(+1903)		37.23%
(-4.90%)		-0.1049269
9/19/2025$77.00$5.937Call305801579
(+20)		37.47%
(-4.66%)		0.9760288
9/19/2025$78.00$0.324Put1351844629
(+28)		36.34%
(-4.34%)		-0.14973225
9/19/2025$78.00$4.966Call3515 - 17
(+0)		36.34%
(-4.34%)		0.9503592
9/19/2025$79.00$0.481Put1933919207
(-5)		35.21%
(-4.15%)		-0.20896244
9/19/2025$79.00$4.026Call241029
(+0)		35.21%
(-4.16%)		0.90557313
9/19/2025$80.00$0.699Put78528931013596
(+2975)		34.31%
(-3.75%)		-0.283941129
9/19/2025$80.00$3.134Call4,2525613307
(-176)		34.05%
(-4.01%)		0.83496463
9/19/2025$81.00$0.999Put22125127911
(+37)		33.47%
(-3.29%)		-0.37511368
9/19/2025$81.00$2.328Call2611179
(+4)		32.98%
(-3.79%)		0.73280615
9/19/2025$82.00$1.407Put28793128545
(+17)		32.27%
(-3.22%)		-0.47925193
9/19/2025$82.00$1.644Call1002326421
(+22)		32.17%
(-3.33%)		0.60336451
9/19/2025$83.00$1.940Put25071321483
(+32)		31.76%
(-2.66%)		-0.58753769
9/19/2025$83.00$1.109Call49657256488
(+46)		31.76%
(-2.66%)		0.463728157
9/19/2025$84.00$2.596Put1401053163
(+2130)		31.76%
(-1.91%)		-0.68845141
9/19/2025$84.00$0.728Call1,17179430722
(+107)		31.76%
(-1.91%)		0.33704192
9/19/2025$85.00$3.355Put315791963997
(+78)		32.06%
(-1.33%)		-0.77375171
9/19/2025$85.00$0.471Call6,7404,59977017146
(-291)		32.67%
(-0.71%)		0.236684314
9/19/2025$86.00$4.191Put1413 - 255
(+11)		32.52%
(-1.02%)		-0.8409466
9/19/2025$86.00$0.302Call1,1863545741081
(+75)		33.06%
(-0.43%)		0.162671134
9/19/2025$87.00$5.083Put131 - 334
(+0)		33.09%
(-0.83%)		-0.89101612
9/19/2025$87.00$0.191Call441492131925
(+242)		33.09%
(-0.83%)		0.11017846
9/19/2025$88.00$6.014Put6 - - 90
(+0)		33.80%
(-0.47%)		-0.9263722
9/19/2025$88.00$0.122Call1,2891,025451917
(+140)		33.86%
(-0.42%)		0.07401113
9/19/2025$89.00$0.079Call2,8763252,489303
(+33)		34.72%
(+0.25%)		0.05023553
9/19/2025$90.00$7.946Put6728274590
(-1)		35.75%
(+1.06%)		-0.96595214
9/19/2025$90.00$0.053Call68219630530198
(-345)		35.76%
(+1.07%)		0.03464892
9/19/2025$91.00$0.036Call211284
(+57)		36.95%
(+1.74%)		0.0243022
9/19/2025$92.00$0.026Call25 - 22741
(+0)		38.30%
(+2.17%)		0.0175956
9/19/2025$93.00$0.019Call211454
(+0)		39.62%
(+2.24%)		0.0128322
9/19/2025$95.00$12.905Put10 - - 2853
(+0)		42.46%
(+2.05%)		-0.9932441
9/19/2025$95.00$0.011Call3510236150
(-15)		42.46%
(+2.05%)		0.00734511
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:MRK) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel