Stocks Options

LAST PRICE
56.2500
TODAY'S CHANGE (%)
Trending Down-0.3300 (-0.5832%)

Bid / Lots
55.0000/ 1
Ask / Lots
57.2600/ 1
Open / Previous Close
56.8300 / 56.5800
Day Range
Low 55.4300
High 56.9100
52 Week Range
Low 25.9800
High 110.2500
Volume
837,974
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 102.054

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CYTKIn the Money	$39.80In the Money	$43.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	CYTKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CYTKIn the Money	$37.30In the Money	$41.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	CYTKOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$35.10In the Money	$38.70In the Money	$68.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	CYTKOut of the Money	---Out of the Money	$0.40Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2,012Out of the Money
CYTKIn the Money	$31.80In the Money	$36.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	CYTKOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$29.80In the Money	$33.90In the Money	$28.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	CYTKOut of the Money	$0.15Out of the Money	$0.70Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
CYTKIn the Money	$27.00In the Money	$31.50In the Money	$25.90In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$28.00	CYTKOut of the Money	---Out of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
CYTKIn the Money	$25.20In the Money	$29.50In the Money	$36.77In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$30.00	CYTKOut of the Money	---Out of the Money	$1.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
CYTKIn the Money	$23.70In the Money	$25.90In the Money	$24.30In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$33.00	CYTKOut of the Money	---Out of the Money	$1.80Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
CYTKIn the Money	$22.20In the Money	$23.90In the Money	$22.39In the Money	$0.00In the Money	---In the Money	983In the Money	Filter Table By Strike Price of$35.00	CYTKOut of the Money	$0.55Out of the Money	$2.10Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,057Out of the Money
CYTKIn the Money	$20.50In the Money	$22.80In the Money	$18.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$37.00	CYTKOut of the Money	$0.40Out of the Money	$2.60Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CYTKIn the Money	$18.30In the Money	$20.30In the Money	$18.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$40.00	CYTKOut of the Money	$1.40Out of the Money	$2.30Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CYTKIn the Money	$16.80In the Money	$18.80In the Money	$34.82In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$42.00	CYTKOut of the Money	$1.60Out of the Money	$3.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CYTKIn the Money	$14.60In the Money	$16.80In the Money	$18.20In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$45.00	CYTKOut of the Money	$2.55Out of the Money	$4.20Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
CYTKIn the Money	$12.70In the Money	$15.60In the Money	$37.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.00	CYTKOut of the Money	$3.10Out of the Money	$5.40Out of the Money	$6.55Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CYTKIn the Money	$11.60In the Money	$13.90In the Money	$13.85In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$50.00	CYTKOut of the Money	$4.30Out of the Money	$6.50Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
CYTKUnderlying issue's last price	$9.20Underlying issue's last price	$11.00Underlying issue's last price	$11.46Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	346Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	CYTKUnderlying issue's last price	$6.90Underlying issue's last price	$9.40Underlying issue's last price	$9.11Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	84Underlying issue's last price
CYTKOut of the Money	$7.30Out of the Money	$9.00Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$60.00	CYTKIn the Money	$9.80In the Money	$12.40In the Money	$11.00In the Money	$0.00In the Money	---In the Money	74In the Money
CYTKOut of the Money	$5.70Out of the Money	$7.40Out of the Money	$6.90Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$65.00	CYTKIn the Money	$13.40In the Money	$15.80In the Money	$15.00In the Money	$0.00In the Money	---In the Money	80In the Money
CYTKOut of the Money	$4.20Out of the Money	$6.10Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$70.00	CYTKIn the Money	$16.60In the Money	$19.00In the Money	$19.60In the Money	$0.00In the Money	---In the Money	22In the Money
CYTKOut of the Money	$3.30Out of the Money	$5.00Out of the Money	$5.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$75.00	CYTKIn the Money	$20.90In the Money	$23.10In the Money	$22.00In the Money	$0.00In the Money	---In the Money	10In the Money
CYTKOut of the Money	$2.70Out of the Money	$3.90Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	928Out of the Money	Filter Table By Strike Price of$80.00	CYTKIn the Money	$25.30In the Money	$26.70In the Money	$22.45In the Money	$0.00In the Money	---In the Money	10In the Money
CYTKOut of the Money	$2.40Out of the Money	$3.10Out of the Money	$2.50Out of the Money	$-0.10Out of the Money	1Out of the Money	942Out of the Money	Filter Table By Strike Price of$85.00	CYTKIn the Money	$29.50In the Money	$31.60In the Money	$17.69In the Money	$0.00In the Money	---In the Money	3In the Money
CYTKOut of the Money	$1.65Out of the Money	$2.55Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	899Out of the Money	Filter Table By Strike Price of$90.00	CYTKIn the Money	$34.20In the Money	$36.30In the Money	$17.50In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$1.20Out of the Money	$2.80Out of the Money	$2.83Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$95.00	CYTKIn the Money	$38.50In the Money	$41.40In the Money	$35.40In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.35Out of the Money	$2.65Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,247Out of the Money	Filter Table By Strike Price of$100.00	CYTKIn the Money	$42.10In the Money	$46.50In the Money	$36.40In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.65Out of the Money	$1.90Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$105.00	CYTKIn the Money	$46.60In the Money	$51.00In the Money	$47.45In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.50Out of the Money	$1.55Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money	Filter Table By Strike Price of$110.00	CYTKIn the Money	$51.70In the Money	$56.00In the Money	$46.34In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	$0.30Out of the Money	$1.70Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$115.00	CYTKIn the Money	$56.60In the Money	$61.00In the Money	$33.50In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	---Out of the Money	$1.05Out of the Money	$1.39Out of the Money	$0.00Out of the Money	---Out of the Money	489Out of the Money	Filter Table By Strike Price of$120.00	CYTKIn the Money	$61.60In the Money	$66.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	---Out of the Money	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$125.00	CYTKIn the Money	$66.70In the Money	$71.00In the Money	$38.50In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	CYTKIn the Money	$71.50In the Money	$76.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	---Out of the Money	$4.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	CYTKIn the Money	$76.50In the Money	$81.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	---Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$140.00	CYTKIn the Money	$81.50In the Money	$86.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	---Out of the Money	$1.25Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$145.00	CYTKIn the Money	$86.50In the Money	$91.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	---Out of the Money	$4.80Out of the Money	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$150.00	CYTKIn the Money	$91.50In the Money	$96.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	---Out of the Money	$5.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	CYTKIn the Money	$96.50In the Money	$101.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	---Out of the Money	$5.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	CYTKIn the Money	$101.50In the Money	$106.40In the Money	$57.80In the Money	$0.00In the Money	---In the Money	---In the Money
CYTKOut of the Money	---Out of the Money	$5.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	CYTKIn the Money	$106.90In the Money	$111.50In the Money	---In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)