AAPL   383.68 (+0.25%)
MSFT   213.67 (-0.30%)
FB   245.07 (+0.23%)
GOOGL   1,539.01 (+1.34%)
AMZN   3,200.00 (+0.55%)
NVDA   419.17 (-0.28%)
CGC   17.42 (+8.74%)
BABA   261.01 (-0.22%)
MU   50.70 (+1.44%)
GE   6.69 (+1.67%)
TSLA   1,544.65 (+10.78%)
AMD   55.88 (-2.41%)
T   30.13 (+2.00%)
ACB   12.02 (+2.12%)
F   6.10 (+4.27%)
GILD   76.32 (+2.15%)
DIS   119.34 (+2.16%)
BAC   24.02 (+5.49%)
NFLX   548.73 (+8.07%)
BA   178.44 (+2.98%)
AAPL   383.68 (+0.25%)
MSFT   213.67 (-0.30%)
FB   245.07 (+0.23%)
GOOGL   1,539.01 (+1.34%)
AMZN   3,200.00 (+0.55%)
NVDA   419.17 (-0.28%)
CGC   17.42 (+8.74%)
BABA   261.01 (-0.22%)
MU   50.70 (+1.44%)
GE   6.69 (+1.67%)
TSLA   1,544.65 (+10.78%)
AMD   55.88 (-2.41%)
T   30.13 (+2.00%)
ACB   12.02 (+2.12%)
F   6.10 (+4.27%)
GILD   76.32 (+2.15%)
DIS   119.34 (+2.16%)
BAC   24.02 (+5.49%)
NFLX   548.73 (+8.07%)
BA   178.44 (+2.98%)
AAPL   383.68 (+0.25%)
MSFT   213.67 (-0.30%)
FB   245.07 (+0.23%)
GOOGL   1,539.01 (+1.34%)
AMZN   3,200.00 (+0.55%)
NVDA   419.17 (-0.28%)
CGC   17.42 (+8.74%)
BABA   261.01 (-0.22%)
MU   50.70 (+1.44%)
GE   6.69 (+1.67%)
TSLA   1,544.65 (+10.78%)
AMD   55.88 (-2.41%)
T   30.13 (+2.00%)
ACB   12.02 (+2.12%)
F   6.10 (+4.27%)
GILD   76.32 (+2.15%)
DIS   119.34 (+2.16%)
BAC   24.02 (+5.49%)
NFLX   548.73 (+8.07%)
BA   178.44 (+2.98%)
AAPL   383.68 (+0.25%)
MSFT   213.67 (-0.30%)
FB   245.07 (+0.23%)
GOOGL   1,539.01 (+1.34%)
AMZN   3,200.00 (+0.55%)
NVDA   419.17 (-0.28%)
CGC   17.42 (+8.74%)
BABA   261.01 (-0.22%)
MU   50.70 (+1.44%)
GE   6.69 (+1.67%)
TSLA   1,544.65 (+10.78%)
AMD   55.88 (-2.41%)
T   30.13 (+2.00%)
ACB   12.02 (+2.12%)
F   6.10 (+4.27%)
GILD   76.32 (+2.15%)
DIS   119.34 (+2.16%)
BAC   24.02 (+5.49%)
NFLX   548.73 (+8.07%)
BA   178.44 (+2.98%)
Log in

NASDAQ:MYOKMyokardia Options Chain and Prices

$93.13
-2.16 (-2.27 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$92.03
Now: $93.13
$96.91
50-Day Range
$92.12
MA: $99.52
$108.56
52-Week Range
$42.65
Now: $93.13
$126.30
Volume349,700 shs
Average Volume586,134 shs
Market Capitalization$4.35 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.31

Options Chain

Myokardia (NASDAQ:MYOK) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$175.00$0.000Call0000
(+0)
0.00
7/17/2020$170.00$0.000Call0000
(+0)
0.00
7/17/2020$165.00$0.000Call0001
(+0)
0.00
7/17/2020$160.00$0.000Call0000
(+0)
0.00
7/17/2020$155.00$0.000Call000121
(+0)
0.00
7/17/2020$150.00$0.000Call10124
(+0)
2.274350.01
7/17/2020$145.00$0.000Call00018
(+0)
0.00
7/17/2020$140.00$0.000Call00023
(+0)
0.00
7/17/2020$135.00$0.000Call00040
(+0)
0.00
7/17/2020$130.00$0.000Call00032
(+0)
0.00
7/17/2020$125.00$0.000Call00026
(+0)
0.00
7/17/2020$120.00$0.000Call00049
(+0)
0.00
7/17/2020$115.00$0.000Call000244
(+0)
0.00
7/17/2020$110.00$0.000Call200154
(-2)
0.881505
(+0.091971)
0.01
7/17/2020$105.00$0.000Call100231
(-2)
0.759643
(+0.003835)
0.01
7/17/2020$100.00$0.000Call410116
(+3)
0.619623
(+0.064926)
0.03
7/17/2020$95.00$0.000Call00018
(+1)
0.00
7/17/2020$90.00$4.525Call00018
(+0)
0.568445
(-0.081746)
0.6689170
7/17/2020$85.00$8.700Call0008
(+0)
0.698183
(-0.059579)
0.8322750
7/17/2020$80.00$13.000Call0009
(+0)
0.633953
(+0.193939)
0.9592440
7/17/2020$75.00$17.850Call0000
(+0)
0
7/17/2020$70.00$22.950Call00032
(+0)
1.00762
(-0.049063)
0.9819180
7/17/2020$65.00$27.750Call0001
(+0)
0
7/17/2020$60.00$32.900Call000201
(+0)
1.33585
(-0.427054)
0.9929250
7/17/2020$55.00$37.750Call0002
(+0)
0
7/17/2020$50.00$42.750Call0001
(+0)
0
7/17/2020$45.00$47.750Call0004
(+0)
0
7/17/2020$40.00$52.750Call0000
(+0)
0
7/17/2020$35.00$57.750Call0000
(+0)
0
7/17/2020$30.00$62.750Call0000
(+0)
0
7/17/2020$25.00$67.750Call0000
(+0)
0
7/17/2020$22.50$70.250Call0000
(+0)
0
7/17/2020$175.00$82.250Put0000
(+0)
1.97319-0.9868150
7/17/2020$170.00$77.150Put0000
(+0)
1.51691
(-0.431106)
-0.9979570
7/17/2020$165.00$72.150Put0000
(+0)
1.44358
(-0.422633)
-0.9979570
7/17/2020$160.00$67.150Put0000
(+0)
1.37137-0.9978780
7/17/2020$155.00$62.150Put0000
(+0)
1.29839-0.997750
7/17/2020$150.00$57.250Put0000
(+0)
1.58447-0.9838110
7/17/2020$145.00$52.250Put0000
(+0)
1.48355
(+0.164908)
-0.9830280
7/17/2020$140.00$47.150Put0000
(+0)
1.05796-0.9974040
7/17/2020$135.00$42.150Put0000
(+0)
0.975897-0.9971280
7/17/2020$130.00$37.150Put0001
(+0)
0.8822
(-0.34007)
-0.9970480
7/17/2020$125.00$32.150Put0002
(+0)
0.792699-0.9966780
7/17/2020$120.00$27.250Put0002
(+0)
0.924702-0.9747950
7/17/2020$115.00$22.250Put0002
(+0)
0.798472-0.9714250
7/17/2020$110.00$17.350Put10070
(+0)
0.739224
(-0.081853)
-0.9464681
7/17/2020$105.00$12.650Put00051
(+0)
0.715786
(+0.235992)
-0.8835120
7/17/2020$100.00$8.000Put30094
(+0)
0.609141
(+0.034239)
-0.7982721
7/17/2020$95.00$4.000Put000159
(-1)
0.539515
(-0.037915)
-0.606290
7/17/2020$90.00$0.000Put41096
(+0)
0.6137460.02
7/17/2020$85.00$0.000Put10129
(+0)
0.5179010.01
7/17/2020$80.00$0.000Put0008
(+0)
0.00
7/17/2020$75.00$0.000Put00010
(+0)
0.00
7/17/2020$70.00$0.000Put0000
(+0)
0.00
7/17/2020$65.00$0.000Put0003
(+0)
0.00
7/17/2020$60.00$0.000Put0009
(+0)
0.00
7/17/2020$55.00$0.000Put0000
(+0)
0.00
7/17/2020$50.00$0.000Put0007
(+0)
0.00
7/17/2020$45.00$0.000Put0004
(+0)
0.00
7/17/2020$40.00$0.000Put000258
(+0)
0.00
7/17/2020$35.00$0.000Put000222
(+0)
0.00
7/17/2020$30.00$0.000Put0001
(+0)
0.00
7/17/2020$25.00$0.075Put00060
(+0)
4.025
(+0.25744)
-0.0038590
7/17/2020$22.50$0.075Put00034
(+0)
4.33125
(+0.70203)
-0.0035280
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/10/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.