U.S. Markets open in 1 hr 38 mins

Exact Sciences Corporation (EXAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.37+1.54 (+1.03%)
At close: 4:00PM EST

150.40 +0.03 (0.02%)
Before hours: 7:51AM EST

In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXAS210416C000550002020-09-14 10:48AM EST55.0027.4947.7051.800.00-110.00%
EXAS210416C000600002020-10-27 11:53AM EST60.0072.000.000.000.00-700.00%
EXAS210416C000700002020-09-02 2:54PM EST70.0016.9037.9040.400.00-220.00%
EXAS210416C000725002020-10-19 1:45PM EST72.5037.480.000.000.00-100.00%
EXAS210416C000750002020-10-28 11:02AM EST75.0054.530.000.000.00-500.00%
EXAS210416C000775002020-10-13 8:44AM EST77.5035.600.000.000.00-200.00%
EXAS210416C000800002020-10-19 12:48PM EST80.0031.580.000.000.00-200.00%
EXAS210416C000850002020-10-19 9:53AM EST85.0026.660.000.000.00-500.00%
EXAS210416C000875002020-11-03 3:36PM EST87.5042.330.000.000.00-200.00%
EXAS210416C000900002020-11-09 12:18PM EST90.0036.910.000.000.00-100.00%
EXAS210416C000925002020-10-19 3:36PM EST92.5024.000.000.000.00--00.00%
EXAS210416C000950002020-10-28 12:22PM EST95.0040.000.000.000.00-100.00%
EXAS210416C000975002020-11-05 11:45AM EST97.5036.300.000.000.00--00.00%
EXAS210416C001000002020-11-10 10:28AM EST100.0027.500.000.000.00-200.00%
EXAS210416C001050002020-10-29 2:28PM EST105.0027.000.000.000.00-3600.00%
EXAS210416C001100002020-11-09 2:36PM EST110.0023.000.000.000.00-100.00%
EXAS210416C001150002020-10-27 12:45PM EST115.0017.670.000.000.00-100.00%
EXAS210416C001200002020-11-09 1:19PM EST120.0017.810.000.000.00-200.00%
EXAS210416C001250002020-11-10 1:53PM EST125.0013.540.000.000.00-500.00%
EXAS210416C001300002020-11-06 3:25PM EST130.0011.000.000.000.00-2100.00%
EXAS210416C001350002020-11-10 11:23AM EST135.009.050.000.000.00-100.00%
EXAS210416C001400002020-11-09 12:35PM EST140.009.500.000.000.00-200.00%
EXAS210416C001450002020-11-10 11:21AM EST145.006.230.000.000.00-500.00%
EXAS210416C001500002020-10-30 2:38PM EST150.005.300.000.000.00-1000.00%
EXAS210416C001550002020-10-27 1:18PM EST155.0015.250.000.000.00-601.56%
EXAS210416C001600002020-11-05 11:43AM EST160.006.450.000.000.00-103.13%
EXAS210416C001650002020-11-10 2:38PM EST165.003.100.000.000.00-403.13%
EXAS210416C001750002020-10-28 10:23AM EST175.006.300.000.000.00--06.25%
EXAS210416C001850002020-11-04 10:39AM EST185.002.390.000.000.00-5012.50%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXAS210416P000400002020-10-27 12:23PM EST40.000.510.000.000.00--050.00%
EXAS210416P000475002020-09-30 8:59AM EST47.501.100.001.220.00-110127.34%
EXAS210416P000550002020-09-30 2:16PM EST55.001.530.001.400.00-22114.99%
EXAS210416P000600002020-10-21 9:53AM EST60.001.560.000.000.00-3050.00%
EXAS210416P000650002020-11-09 2:12PM EST65.000.670.000.000.00-5025.00%
EXAS210416P000675002020-09-25 12:18PM EST67.504.051.274.000.00-2879125.68%
EXAS210416P000700002020-10-15 1:43PM EST70.003.020.000.000.00-1025.00%
EXAS210416P000725002020-10-12 10:55AM EST72.503.000.000.000.00-1025.00%
EXAS210416P000750002020-10-19 9:37AM EST75.003.600.000.000.00-3025.00%
EXAS210416P000775002020-10-27 9:38AM EST77.502.500.000.000.00-10025.00%
EXAS210416P000800002020-10-23 10:51AM EST80.004.200.000.000.00-1025.00%
EXAS210416P000825002020-10-29 10:14AM EST82.502.810.000.000.00--025.00%
EXAS210416P000850002020-10-21 11:27AM EST85.002.850.000.000.00-1025.00%
EXAS210416P000875002020-10-21 12:58PM EST87.508.200.000.000.00-3025.00%
EXAS210416P000900002020-11-03 1:55PM EST90.004.050.000.000.00-3025.00%
EXAS210416P000950002020-10-28 12:16PM EST95.005.800.000.000.00-30025.00%
EXAS210416P000975002020-10-28 12:16PM EST97.506.380.000.000.00-30025.00%
EXAS210416P001000002020-11-09 2:12PM EST100.006.600.000.000.00-2012.50%
EXAS210416P001050002020-11-09 9:31AM EST105.007.450.000.000.00--012.50%
EXAS210416P001100002020-11-02 12:39PM EST110.0012.200.000.000.00-1012.50%
EXAS210416P001150002020-11-09 11:07AM EST115.0012.000.000.000.00--012.50%
EXAS210416P001200002020-10-27 9:06AM EST120.0014.600.000.000.00-2012.50%