Stocks Options

LAST PRICE
52.7900
TODAY'S CHANGE (%)
Trending Up0.5100 (0.9755%)

Bid / Lots
51.1500/ 3
Ask / Lots
53.2300/ 1
Open / Previous Close
52.1000 / 52.2800
Day Range
Low 50.8700
High 52.9350
52 Week Range
Low 25.9800
High 110.2500
Volume
2,186,655
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 102.794

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CYTKIn the Money	$14.10In 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$37.00	CYTKOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$12.80In 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$38.00	CYTKOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$12.00In 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$39.00	CYTKOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$11.00In 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$40.00	CYTKOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CYTKIn the Money	$9.70In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	CYTKOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$8.90In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	CYTKOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$7.90In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	CYTKOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CYTKIn the Money	$6.50In 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$44.00	CYTKOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$5.50In the Money	$8.80In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.00	CYTKOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$4.50In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	CYTKOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$3.50In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	CYTKOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$3.20In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	CYTKOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CYTKIn the Money	$2.55In the Money	$5.70In the Money	$4.73In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$49.00	CYTKOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$2.20In the Money	$4.80In the Money	$1.05In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$50.00	CYTKNear the Money	$0.00Near the Money	$1.30Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
CYTKIn the Money	$1.60In the Money	$3.60In the Money	$3.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$51.00	CYTKNear the Money	$0.05Near the Money	$1.85Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CYTKUnderlying issue's last price	$1.10Underlying issue's last price	$2.65Underlying issue's last price	$1.00Underlying issue's last price	$-0.59Underlying issue's last price	204Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$52.00Underlying issue's last price	CYTKUnderlying issue's last price	$0.50Underlying issue's last price	$2.95Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
CYTKNear the Money	$0.65Near the Money	$3.00Near the Money	$5.00Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$53.00	CYTKIn the Money	$0.95In the Money	$2.95In the Money	$1.58In the Money	$0.00In the Money	---In the Money	5In the Money
CYTKNear the Money	$0.30Near the Money	$2.20Near the Money	$0.67Near the Money	$-1.53Near the Money	10Near the Money	14Near the Money	Filter Table By Strike Price of$54.00	CYTKIn the Money	$1.60In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKNear the Money	$0.15Near the Money	$1.45Near the Money	$0.51Near the Money	$0.51Near the Money	70Near the Money	---Near the Money	Filter Table By Strike Price of$55.00	CYTKIn the Money	$2.20In the Money	$5.20In the Money	$0.95In the Money	$0.00In the Money	---In the Money	5In the Money
CYTKOut of the Money	$0.10Out of the Money	$0.65Out 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$56.00	CYTKIn the Money	$3.00In the Money	$5.80In the Money	$2.10In the Money	$0.00In the Money	---In the Money	1In the Money
CYTKOut of the Money	$0.00Out of the Money	$0.85Out 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$57.00	CYTKIn the Money	$3.90In the Money	$6.90In the Money	$5.55In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$1.00Out 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$58.00	CYTKIn the Money	$4.70In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$0.70Out 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$59.00	CYTKIn the Money	$5.60In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.05Out of the Money	$0.40Out 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$60.00	CYTKIn the Money	$6.50In the Money	$10.00In the Money	$9.24In the Money	$4.49In the Money	1In the Money	1In the Money
CYTKOut of the Money	$0.00Out of the Money	$1.00Out 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$61.00	CYTKIn the Money	$7.30In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.05Out of the Money	$0.50Out 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$62.00	CYTKIn the Money	$8.50In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$63.00	CYTKIn the Money	$9.50In the Money	$12.50In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.05Out of the Money	$0.65Out 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$64.00	CYTKIn the Money	$10.00In the Money	$13.50In the Money	$5.80In the Money	$0.00In the Money	---In the Money	2In the Money
CYTKOut of the Money	$0.00Out of the Money	$1.25Out 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$65.00	CYTKIn the Money	$11.30In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$4.80Out 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$66.00	CYTKIn the Money	$12.10In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$67.00	CYTKIn the Money	$13.30In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$4.80Out 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$68.00	CYTKIn the Money	$14.30In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.05Out of the Money	$4.80Out 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$69.00	CYTKIn the Money	$15.30In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$0.95Out 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$70.00	CYTKIn the Money	$16.10In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$1.00Out 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$71.00	CYTKIn the Money	$17.20In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$0.95Out 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$72.00	CYTKIn the Money	$18.10In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$0.95Out 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$73.00	CYTKIn the Money	$19.10In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$1.25Out 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$74.00	CYTKIn the Money	$20.20In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$0.95Out 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$75.00	CYTKIn the Money	$21.30In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$0.95Out 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$76.00	CYTKIn the Money	$22.10In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$1.00Out 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$77.00	CYTKIn the Money	$23.30In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$0.75Out 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$80.00	CYTKIn the Money	$26.10In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$0.75Out 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$85.00	CYTKIn the Money	$31.10In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$0.75Out 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$90.00	CYTKIn the Money	$36.10In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.00Out of the Money	$0.75Out 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$95.00	CYTKIn the Money	$41.00In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Cytokinetics Inc
NASDAQ:CYTKUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)