EXAS - Exact Sciences Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXAS191206C000750002019-11-25 10:51AM EST75.008.087.0010.500.00-66114.06%
EXAS191206C000760002019-11-25 11:18AM EST76.006.356.009.000.00-3774.22%
EXAS191206C000770002019-11-25 11:19AM EST77.005.605.608.100.00-1626100.59%
EXAS191206C000775002019-11-27 1:00PM EST77.504.705.007.400.00--283.20%
EXAS191206C000780002019-12-03 9:56AM EST78.004.004.407.300.00-102189.26%
EXAS191206C000785002019-11-25 9:43AM EST78.505.004.006.900.00-5690.04%
EXAS191206C000790002019-12-03 1:42PM EST79.004.603.506.100.00-132974.41%
EXAS191206C000800002019-12-05 12:22PM EST80.004.503.604.20+0.90+25.00%510568.75%
EXAS191206C000805002019-11-29 11:03AM EST80.502.002.904.900.00-4287.99%
EXAS191206C000810002019-12-05 2:14PM EST81.002.602.653.300.00-59559.96%
EXAS191206C000815002019-12-04 12:07PM EST81.502.452.302.700.00-49354.39%
EXAS191206C000820002019-12-05 11:44AM EST82.002.501.902.35+0.55+28.21%18652.93%
EXAS191206C000825002019-12-05 2:10PM EST82.501.501.501.95-0.42-21.87%77458.89%
EXAS191206C000830002019-12-05 1:47PM EST83.001.471.201.45+0.42+40.00%3389050.00%
EXAS191206C000835002019-12-05 2:06PM EST83.500.900.951.10-0.35-28.00%115946.24%
EXAS191206C000840002019-12-05 2:28PM EST84.000.850.700.90+0.15+21.43%1719047.22%
EXAS191206C000845002019-12-05 2:19PM EST84.500.500.450.70-0.20-28.57%223946.83%
EXAS191206C000850002019-12-05 1:25PM EST85.000.450.300.50-0.05-10.00%5333544.92%
EXAS191206C000855002019-12-05 11:23AM EST85.500.370.050.30-0.38-50.67%15040.92%
EXAS191206C000860002019-12-05 9:31AM EST86.000.250.100.25-0.10-28.57%230243.36%
EXAS191206C000865002019-12-03 3:57PM EST86.500.360.000.200.00-21145.12%
EXAS191206C000870002019-12-05 12:22PM EST87.000.130.000.15-0.22-62.86%52145.90%
EXAS191206C000875002019-12-03 2:44PM EST87.500.200.000.100.00-152845.31%
EXAS191206C000880002019-12-03 1:48PM EST88.000.200.000.100.00-105149.41%
EXAS191206C000890002019-11-20 9:53AM EST89.001.050.000.500.00--572.07%
EXAS191206C000895002019-11-25 12:00PM EST89.500.200.000.500.00-61776.37%
EXAS191206C000900002019-11-19 12:17PM EST90.001.000.000.500.00-13980.66%
EXAS191206C000905002019-11-27 1:10PM EST90.500.100.000.500.00-1184.77%
EXAS191206C000910002019-12-02 10:09AM EST91.000.050.000.500.00--489.06%
EXAS191206C000920002019-11-21 12:17PM EST92.000.200.001.700.00-22140.63%
EXAS191206C000925002019-11-21 2:54PM EST92.500.130.001.400.00-28135.94%
EXAS191206C000930002019-11-04 10:48AM EST93.002.450.001.400.00-216140.63%
EXAS191206C000940002019-11-29 9:38AM EST94.000.100.001.400.00-111149.51%
EXAS191206C000950002019-11-20 9:57AM EST95.000.200.001.400.00-1825158.20%
EXAS191206C001000002019-11-21 1:41PM EST100.000.130.000.950.00-125178.91%
EXAS191206C001050002019-10-29 9:49AM EST105.002.100.002.650.00--1281.64%
EXAS191206C001200002019-10-28 10:30AM EST120.000.450.002.650.00--1382.52%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXAS191206P000650002019-11-22 12:25PM EST65.000.350.001.400.00-22265.43%
EXAS191206P000700002019-11-25 9:32AM EST70.002.000.001.400.00-191204.10%
EXAS191206P000720002019-11-21 1:50PM EST72.000.550.001.400.00--4179.88%
EXAS191206P000725002019-11-25 2:36PM EST72.500.220.001.400.00-1010173.93%
EXAS191206P000730002019-11-22 2:12PM EST73.001.250.000.100.00-111192.19%
EXAS191206P000740002019-11-29 10:20AM EST74.000.390.000.950.00-20100137.89%
EXAS191206P000750002019-12-05 11:18AM EST75.000.250.000.20-0.02-7.41%511686.33%
EXAS191206P000760002019-11-29 12:53PM EST76.000.500.000.500.00-103495.90%
EXAS191206P000765002019-11-26 1:37PM EST76.500.650.000.500.00--190.82%
EXAS191206P000770002019-11-29 9:49AM EST77.000.570.000.150.00-18464.84%
EXAS191206P000775002019-12-03 11:52AM EST77.500.200.000.500.00-12080.47%
EXAS191206P000780002019-12-03 1:48PM EST78.000.220.000.850.00-32888.87%
EXAS191206P000785002019-12-02 2:09PM EST78.500.500.000.150.00-24351.95%
EXAS191206P000790002019-12-05 1:46PM EST79.000.100.050.15-0.30-75.00%1129050.78%
EXAS191206P000795002019-11-27 11:27AM EST79.501.450.000.200.00--155.66%
EXAS191206P000800002019-12-05 1:46PM EST80.000.120.000.20-0.23-65.71%1273550.39%
EXAS191206P000805002019-12-04 3:58PM EST80.500.450.000.200.00-7911745.12%
EXAS191206P000810002019-12-04 12:14PM EST81.000.450.050.200.00-145939.65%
EXAS191206P000815002019-12-04 12:09PM EST81.500.570.100.250.00-1210437.11%
EXAS191206P000820002019-12-05 2:37PM EST82.000.250.200.25-0.55-68.75%254331.06%
EXAS191206P000825002019-12-05 1:39PM EST82.500.470.300.75-2.32-83.15%231247.02%
EXAS191206P000830002019-12-05 1:49PM EST83.000.510.400.60-0.94-64.83%2011632.23%
EXAS191206P000835002019-12-05 12:54PM EST83.500.670.650.80-0.83-55.33%910230.81%
EXAS191206P000840002019-12-05 2:31PM EST84.000.950.851.10-0.89-48.37%10511131.35%
EXAS191206P000850002019-12-05 2:28PM EST85.001.601.401.65-0.95-37.25%1420220.80%
EXAS191206P000860002019-12-04 2:58PM EST86.003.402.152.600.00-1022.66%
EXAS191206P000865002019-11-27 9:59AM EST86.505.352.603.000.00--40.00%
EXAS191206P000870002019-12-04 2:58PM EST87.004.392.104.400.00-11585.55%
EXAS191206P000875002019-11-27 9:55AM EST87.505.902.554.900.00--391.50%
EXAS191206P000880002019-11-18 12:06AM EST88.009.623.505.200.00--186.52%
EXAS191206P000885002019-11-20 10:45AM EST88.506.203.305.900.00-11102.93%
EXAS191206P000890002019-12-04 1:26PM EST89.006.023.406.900.00-30133.98%
EXAS191206P000895002019-11-27 9:48AM EST89.505.804.207.10-2.10-26.58%810124.51%
EXAS191206P000910002019-11-26 11:53AM EST91.009.246.108.200.00-10116.80%
EXAS191206P000915002019-11-04 2:19PM EST91.505.306.409.200.00-11151.17%
EXAS191206P000920002019-11-18 12:06AM EST92.0010.936.909.400.00--0138.87%
EXAS191206P000925002019-10-31 10:46AM EST92.507.6610.0012.700.00-11219.73%
EXAS191206P000930002019-11-26 12:03PM EST93.0011.607.7011.000.00-10182.71%
EXAS191206P000935002019-11-22 10:12AM EST93.5016.609.2011.100.00-5783.59%
EXAS191206P000950002019-11-18 9:44AM EST95.0012.899.7012.600.00-40179.20%
EXAS191206P001150002019-11-08 9:39AM EST115.0032.9529.3032.500.00-240318.75%