EXAS - Exact Sciences Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXAS190628C000900002019-06-07 10:00AM EDT90.0016.5024.1026.900.00-1017180.66%
EXAS190628C000950002019-06-13 3:02PM EDT95.0017.8019.1022.000.00-114154.98%
EXAS190628C000960002019-05-24 2:34PM EDT96.005.8018.1021.000.00-26149.02%
EXAS190628C000965002019-05-30 10:19AM EDT96.507.0017.6020.400.00-23142.48%
EXAS190628C000970002019-06-03 10:37AM EDT97.008.5016.9019.900.00-10139.55%
EXAS190628C000975002019-06-12 9:46AM EDT97.5015.8716.6019.500.00-211140.23%
EXAS190628C000980002019-06-17 12:53PM EDT98.0013.0215.9019.000.00-27137.31%
EXAS190628C000990002019-06-10 11:39AM EDT99.0012.8014.9018.000.00-44131.45%
EXAS190628C001000002019-06-18 10:22AM EDT100.0015.5814.5017.000.00-303665.23%
EXAS190628C001010002019-05-21 10:08AM EDT101.004.8013.7016.400.00-505583.01%
EXAS190628C001020002019-06-18 3:16PM EDT102.0013.1512.5015.100.00-202962.50%
EXAS190628C001030002019-06-04 1:10PM EDT103.003.8011.5014.000.00-11853.91%
EXAS190628C001040002019-06-05 10:09AM EDT104.005.2010.2013.100.00-25104.93%
EXAS190628C001050002019-06-12 1:46PM EDT105.009.609.7012.000.00-13953.91%
EXAS190628C001060002019-06-12 9:38AM EDT106.008.408.3011.100.00-1192.87%
EXAS190628C001070002019-06-10 9:47AM EDT107.005.377.9010.300.00-2656.79%
EXAS190628C001080002019-06-12 12:59PM EDT108.007.807.108.500.00-51364.65%
EXAS190628C001090002019-06-19 12:02PM EDT109.008.505.807.500.00-4359.03%
EXAS190628C001100002019-06-21 9:32AM EDT110.005.605.006.90-2.30-29.11%2863.28%
EXAS190628C001110002019-06-21 3:55PM EDT111.005.605.205.80-0.35-5.88%11954.69%
EXAS190628C001120002019-06-20 9:55AM EDT112.006.004.405.300.00-24159.03%
EXAS190628C001130002019-06-21 12:54PM EDT113.003.653.704.50-1.08-22.83%22355.91%
EXAS190628C001140002019-06-18 3:59PM EDT114.004.263.003.600.00-3750.15%
EXAS190628C001150002019-06-21 9:32AM EDT115.002.602.453.10-1.30-33.33%23351.22%
EXAS190628C001160002019-06-21 3:48PM EDT116.002.171.902.50+2.17+∞%192149.32%
EXAS190628C001170002019-06-21 3:39PM EDT117.001.811.452.00-0.14-7.18%251248.15%
EXAS190628C001190002019-06-21 3:49PM EDT119.001.050.801.25+1.05+∞%5347.17%
EXAS190628C001200002019-06-21 3:58PM EDT120.000.800.550.90-0.50-38.46%18023145.31%
EXAS190628C001220002019-06-19 1:25PM EDT122.000.900.300.80+0.90+∞%-553.13%
EXAS190628C001230002019-06-21 3:29PM EDT123.000.340.150.70+0.34+∞%40055.13%
EXAS190628C001250002019-06-19 12:31PM EDT125.000.550.100.30+0.55+∞%-10249.90%
EXAS190628C001270002019-06-19 10:19AM EDT127.000.330.000.45+0.33+∞%-153.52%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXAS190628P000750002019-06-07 11:06AM EDT75.000.530.001.000.00--10224.22%
EXAS190628P000800002019-06-12 10:48AM EDT80.000.070.000.850.00-126189.45%
EXAS190628P000850002019-06-19 9:46AM EDT85.000.050.001.150.00-44174.12%
EXAS190628P000900002019-05-29 10:57AM EDT90.001.900.301.150.00-119156.25%
EXAS190628P000940002019-06-05 1:45PM EDT94.001.050.000.850.00--3118.36%
EXAS190628P000950002019-06-17 10:24AM EDT95.000.150.000.850.00-176113.48%
EXAS190628P000970002019-05-31 12:14PM EDT97.002.570.000.900.00-58105.27%
EXAS190628P000975002019-06-17 2:31PM EDT97.500.250.001.150.00-55109.38%
EXAS190628P000985002019-05-29 9:59AM EDT98.505.600.000.750.00--493.95%
EXAS190628P000990002019-05-31 12:39PM EDT99.003.450.000.750.00--391.60%
EXAS190628P001000002019-06-21 12:17PM EDT100.000.150.000.75-0.35-70.00%13186.91%
EXAS190628P001010002019-06-13 10:56AM EDT101.000.850.000.750.00-2382.23%
EXAS190628P001020002019-06-12 2:45PM EDT102.000.820.150.750.00-7881.35%
EXAS190628P001030002019-06-10 12:12PM EDT103.001.450.000.800.00-51374.22%
EXAS190628P001050002019-06-20 12:00PM EDT105.000.250.150.250.00-12854.59%
EXAS190628P001070002019-06-20 9:42AM EDT107.000.300.200.400.00-405550.98%
EXAS190628P001080002019-06-18 1:52PM EDT108.000.900.300.70+0.90+∞%-454.00%
EXAS190628P001090002019-06-19 3:08PM EDT109.000.830.250.600.00-5252.05%
EXAS190628P001100002019-06-21 12:15PM EDT110.000.750.450.80+0.75+∞%50252.25%
EXAS190628P001110002019-06-21 3:33PM EDT111.000.800.701.050.00-2352.59%
EXAS190628P001120002019-06-21 2:15PM EDT112.000.900.901.30+0.90+∞%25251.78%
EXAS190628P001130002019-06-20 9:47AM EDT113.001.301.201.600.00-4951.07%
EXAS190628P001140002019-06-21 12:37PM EDT114.001.901.552.00+1.90+∞%13751.32%
EXAS190628P001150002019-06-19 1:30PM EDT115.002.711.952.40+2.71+∞%-1050.46%
EXAS190628P001160002019-06-21 3:33PM EDT116.002.452.453.10+2.45+∞%2054.13%
EXAS190628P001200002019-06-18 2:49PM EDT120.005.604.905.80+5.60+∞%-257.62%