Merck & Co., Inc. (MRK) Options Chain & Prices $85.23 +0.52 (+0.61%) As of 03:59 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock MRK Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 6/6/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/2/2025$69.00$0.001Put21142(+0)90.81% (-0.28%)-0.00085425/2/2025$70.00$0.002Put1 - 1233(-2)86.26% (-0.11%)-0.00105615/2/2025$72.00$0.003Put6 - 6458(+0)80.52% (+3.58%)-0.0024315/2/2025$73.00$0.007Put1 - - 278(-1)79.91% (+7.69%)-0.0046115/2/2025$74.00$0.013Put66 - 2576(+10)78.66% (+11.16%)-0.00795115/2/2025$75.00$0.020Put211061465(+0)76.00% (+13.24%)-0.01204155/2/2025$76.00$0.027Put211713852(-1)72.14% (+14.13%)-0.016708125/2/2025$76.00$9.132Call1 - 123(+0)72.14% (+14.19%)0.98330915/2/2025$77.00$0.034Put2 - 23379(+0)67.42% (+14.14%)-0.02210125/2/2025$77.00$8.141Call11 - 3108(-1)67.42% (+14.14%)0.9779171 Get the Latest News and Ratings for MRK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Merck & Co., Inc. and its competitors with MarketBeat's FREE daily newsletter. 5/2/2025$78.00$0.043Put740637461284(+46)62.11% (+13.41%)-0.028615775/2/2025$78.00$7.149Call4 - 1440(-11)62.11% (+13.49%)0.97140635/2/2025$79.00$0.052Put56414954(-2)56.48% (+12.01%)-0.03714775/2/2025$79.00$6.159Call5311708(-34)56.48% (+12.01%)0.96287845/2/2025$80.00$0.067Put1445652776(-19)50.94% (+10.14%)-0.050107165/2/2025$80.00$5.174Call67556544(+12)48.65% (+7.85%)0.949929145/2/2025$81.00$0.094Put1614926(+37)46.06% (+8.28%)-0.07315295/2/2025$81.00$4.203Call204111513(-262)46.06% (+8.28%)0.926917135/2/2025$82.00$0.151Put468410162919(+240)41.87% (+6.46%)-0.116127665/2/2025$82.00$3.260Call1345212414(-76)42.15% (+6.75%)0.884037125/2/2025$83.00$0.261Put4182401605183(+147)38.97% (+5.42%)-0.191326385/2/2025$83.00$2.370Call274611353905(-377)38.97% (+5.42%)0.809142325/2/2025$84.00$0.463Put234136911317(+1181)36.31% (+4.19%)-0.311096445/2/2025$84.00$1.572Call6181574201130(-334)33.61% (+1.49%)0.690182785/2/2025$85.00$0.820Put25544194992(+769)34.47% (+3.42%)-0.477936565/2/2025$85.00$0.927Call8984202774757(+242)34.47% (+3.27%)0.5252381485/2/2025$86.00$1.383Put2133617735(-4)33.79% (+3.55%)-0.660254275/2/2025$86.00$0.486Call706407185629(+106)33.72% (+3.57%)0.345411545/2/2025$87.00$2.138Put77 - 3(+0)34.19% (+4.46%)-0.80834225/2/2025$87.00$0.235Call1,7331,2632851596(+6)34.19% (+4.46%)0.1992152335/2/2025$88.00$3.021Put53 - 162(-4)35.44% (+5.51%)-0.9017335/2/2025$88.00$0.111Call31,03415,70913,190769(+231)34.55% (+4.62%)0.1066142,9365/2/2025$89.00$0.056Call21012546341(+189)37.45% (+6.15%)0.057002505/2/2025$90.00$4.951Put4 - 49(+0)39.95% (+6.43%)-0.97610415/2/2025$90.00$0.030Call2218585594(+204)39.95% (+6.43%)0.031831345/2/2025$91.00$0.017Call64595705(+0)42.70% (+6.51%)0.01872865/2/2025$94.00$8.936Put11 - 0(+0)51.28% (+6.79%)-0.99831215/2/2025$95.00$0.003Call1 - - 74(+0)54.12% (+6.88%)0.00343515/2/2025$96.00$0.002Call2 - - 509(+0)56.91% (+6.98%)0.00243115/2/2025$97.00$11.935Put9360(+0)59.67% (+7.07%)-0.9997184The next market Nvidia is positioned to dominate … (Ad)Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang said, "The ChatGPT moment for robotics is right around the corner." In fact, I believe these robots could impact 65 million Americans lives — this year. And one stock — currently priced around $7 — could be the biggest winner.To see a live demonstration with one of these robots, simply click here.End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies LLY Options JNJ Options ABBV Options PFE Options BMY Options ZTS Options RPRX Options CORT Options JAZZ Options PRGO Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:MRK) was last updated on 4/30/2025 by MarketBeat.com Staff From Our Partners"I'm risking my reputation on this"I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...Crypto 101 Media | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredElon Musk’s next move from the Oval Office?No one is closer to President Trump than Tesla CEO Elon Musk. He's been dubbed Trump's "first buddy." Tr...Weiss Ratings | SponsoredChina’s next move could destroy U.S. techThe U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...Investors Alley | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | SponsoredTop performing AI play of the decade…? (The answer will shock you)You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | Sponsored🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Merck & Co., Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Merck & Co., Inc. With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy MRK Stock Free MRK Stock Alerts